| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | CNY | 23.1999 | 23.5638 | 23.0044 | 23.0979 | 23.0979 | -0.027 (-0.12%) | 12,153,756 |
| 8 Dec 2016 | CNY | 24.0161 | 24.2048 | 23.035 | 23.1251 | 23.1251 | -1.146 (-4.72%) | 18,726,279 |
| 7 Dec 2016 | CNY | 23.6063 | 24.4803 | 23.3478 | 24.2711 | 24.2711 | +0.84 (+3.58%) | 18,284,335 |
| 6 Dec 2016 | CNY | 23.6352 | 24.3136 | 23.1251 | 23.4311 | 23.4311 | -0.672 (-2.79%) | 19,748,919 |
| 5 Dec 2016 | CNY | 25.5073 | 25.6705 | 24.1028 | 24.1028 | 24.1028 | -2.678 (-10.00%) | 22,925,240 |
| 2 Dec 2016 | CNY | 27.7161 | 28.8213 | 25.9307 | 26.7809 | 26.7809 | +0.539 (+2.05%) | 46,888,071 |
| 1 Dec 2016 | CNY | 26.6959 | 27.8623 | 26.0174 | 26.2419 | 26.2419 | -0.59 (-2.20%) | 16,624,970 |
| 30 Nov 2016 | CNY | 25.6756 | 27.121 | 25.3356 | 26.8319 | 26.8319 | +1.003 (+3.88%) | 14,839,461 |
| 29 Nov 2016 | CNY | 26.1483 | 26.5445 | 25.5396 | 25.8287 | 25.8287 | -0.196 (-0.75%) | 11,667,998 |
| 28 Nov 2016 | CNY | 26.8659 | 27.0529 | 25.8457 | 26.0242 | 26.0242 | -1.199 (-4.40%) | 14,231,589 |
| 25 Nov 2016 | CNY | 25.356 | 27.4746 | 24.8748 | 27.223 | 27.223 | +1.578 (+6.15%) | 21,364,706 |
| 24 Nov 2016 | CNY | 25.8117 | 26.6908 | 25.3543 | 25.645 | 25.645 | -0.49 (-1.87%) | 15,223,195 |
| 23 Nov 2016 | CNY | 25.6518 | 27.1363 | 25.526 | 26.1347 | 26.1347 | +0.119 (+0.46%) | 20,657,744 |
| 22 Nov 2016 | CNY | 25.4648 | 27.0716 | 25.1655 | 26.0157 | 26.0157 | +1.027 (+4.11%) | 32,209,133 |
| 21 Nov 2016 | CNY | 23.6352 | 25.2454 | 23.5502 | 24.9887 | 24.9887 | +1.677 (+7.19%) | 27,674,257 |
| 18 Nov 2016 | CNY | 21.9263 | 23.744 | 21.8498 | 23.3121 | 23.3121 | +1.717 (+7.95%) | 27,304,174 |
| 17 Nov 2016 | CNY | 22.615 | 22.615 | 21.5947 | 21.5947 | 21.5947 | -1.411 (-6.13%) | 18,868,177 |
| 16 Nov 2016 | CNY | 23.1268 | 23.7151 | 22.9924 | 23.0061 | 23.0061 | +0.06 (+0.26%) | 15,649,595 |
| 15 Nov 2016 | CNY | 23.0911 | 23.2951 | 22.5129 | 22.9465 | 22.9465 | -0.408 (-1.75%) | 13,002,029 |
| 14 Nov 2016 | CNY | 22.6031 | 23.9753 | 22.4466 | 23.3546 | 23.3546 | +0.845 (+3.75%) | 22,887,501 |
| 11 Nov 2016 | CNY | 22.6966 | 22.921 | 22.3174 | 22.5095 | 22.5095 | -0.172 (-0.76%) | 12,444,122 |
| 10 Nov 2016 | CNY | 22.4279 | 23.1846 | 22.3599 | 22.6813 | 22.6813 | +0.537 (+2.43%) | 16,678,646 |
| 9 Nov 2016 | CNY | 22.1066 | 22.581 | 21.979 | 22.144 | 22.144 | -0.173 (-0.78%) | 11,085,444 |
| 8 Nov 2016 | CNY | 22.2749 | 22.4449 | 21.9773 | 22.3174 | 22.3174 | +0.068 (+0.31%) | 7,628,967 |
| 7 Nov 2016 | CNY | 22.7544 | 23.0061 | 22.2137 | 22.2494 | 22.2494 | -0.452 (-1.99%) | 11,703,020 |
| 4 Nov 2016 | CNY | 22.5095 | 22.8666 | 22.3616 | 22.7017 | 22.7017 | +0.191 (+0.85%) | 11,710,189 |
| 3 Nov 2016 | CNY | 22.3769 | 23.2611 | 22.2749 | 22.5112 | 22.5112 | +0.051 (+0.23%) | 20,296,699 |
| 2 Nov 2016 | CNY | 22.7867 | 22.8819 | 22.3055 | 22.4602 | 22.4602 | -0.614 (-2.66%) | 16,397,631 |
| 1 Nov 2016 | CNY | 21.5947 | 23.4652 | 21.5947 | 23.0741 | 23.0741 | +1.583 (+7.37%) | 25,936,597 |
| 31 Oct 2016 | CNY | 21.3312 | 21.7376 | 21.0013 | 21.491 | 21.491 | +0.151 (+0.71%) | 9,772,791 |
