| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | CNY | 34.1 | 34.324 | 32.872 | 33.24 | 33.24 | -1.08 (-3.15%) | 5,644,837 |
| 8 Dec 2016 | CNY | 35.408 | 36.184 | 34.316 | 34.32 | 34.32 | -1.076 (-3.04%) | 7,083,582 |
| 7 Dec 2016 | CNY | 34.8 | 35.42 | 34.592 | 35.396 | 35.396 | +0.404 (+1.15%) | 5,280,505 |
| 6 Dec 2016 | CNY | 35.2 | 35.592 | 34.608 | 34.992 | 34.992 | -0.012 (-0.03%) | 6,012,650 |
| 5 Dec 2016 | CNY | 35.28 | 36.792 | 34.56 | 35.004 | 35.004 | -1.516 (-4.15%) | 9,826,822 |
| 2 Dec 2016 | CNY | 38.092 | 38.748 | 36.152 | 36.52 | 36.52 | -1.584 (-4.16%) | 12,920,405 |
| 1 Dec 2016 | CNY | 38.48 | 41.4 | 38 | 38.104 | 38.104 | -0.64 (-1.65%) | 19,531,837 |
| 30 Nov 2016 | CNY | 36.004 | 39.6 | 35.592 | 38.744 | 38.744 | +1.984 (+5.40%) | 15,121,125 |
| 29 Nov 2016 | CNY | 36.8 | 38.4 | 36.4 | 36.76 | 36.76 | +0.172 (+0.47%) | 9,843,232 |
| 28 Nov 2016 | CNY | 38.4 | 38.4 | 36.404 | 36.588 | 36.588 | -2.12 (-5.48%) | 9,735,570 |
| 25 Nov 2016 | CNY | 36.76 | 39.92 | 36 | 38.708 | 38.708 | +1.936 (+5.26%) | 15,127,750 |
| 24 Nov 2016 | CNY | 37.448 | 38.556 | 36.2 | 36.772 | 36.772 | -1.072 (-2.83%) | 8,993,925 |
| 23 Nov 2016 | CNY | 38.444 | 38.808 | 37.604 | 37.844 | 37.844 | -1.1 (-2.82%) | 8,154,052 |
| 22 Nov 2016 | CNY | 38.44 | 40.504 | 38 | 38.944 | 38.944 | -0.176 (-0.45%) | 14,517,215 |
| 21 Nov 2016 | CNY | 38.8 | 39.84 | 37.6 | 39.12 | 39.12 | +0.504 (+1.31%) | 17,125,177 |
| 18 Nov 2016 | CNY | 36 | 38.616 | 35.604 | 38.616 | 38.616 | +3.512 (+10.00%) | 18,965,037 |
| 17 Nov 2016 | CNY | 36.404 | 36.596 | 34.916 | 35.104 | 35.104 | -2.032 (-5.47%) | 9,409,175 |
| 16 Nov 2016 | CNY | 36.4 | 39.108 | 36.4 | 37.136 | 37.136 | +0.176 (+0.48%) | 14,858,200 |
| 15 Nov 2016 | CNY | 39.8 | 41 | 36.8 | 36.96 | 36.96 | -1.1 (-2.89%) | 20,760,920 |
| 14 Nov 2016 | CNY | 34.56 | 38.06 | 34.416 | 38.06 | 38.06 | +3.46 (+10%) | 10,138,905 |
| 11 Nov 2016 | CNY | 34.44 | 35.04 | 33.52 | 34.6 | 34.6 | +0.22 (+0.64%) | 12,149,422 |
| 10 Nov 2016 | CNY | 33.96 | 34.532 | 33.52 | 34.38 | 34.38 | +0.68 (+2.02%) | 11,693,817 |
| 9 Nov 2016 | CNY | 32.796 | 35.2 | 32.436 | 33.7 | 33.7 | +1.176 (+3.62%) | 15,370,420 |
| 8 Nov 2016 | CNY | 32.8 | 33.192 | 32.24 | 32.524 | 32.524 | +0.008 (+0.02%) | 5,804,275 |
| 7 Nov 2016 | CNY | 33.196 | 33.544 | 32.4 | 32.516 | 32.516 | -0.504 (-1.53%) | 7,549,730 |
| 4 Nov 2016 | CNY | 33.4 | 34.6 | 32.612 | 33.02 | 33.02 | -0.416 (-1.24%) | 12,272,500 |
| 3 Nov 2016 | CNY | 32.532 | 35.596 | 32.44 | 33.436 | 33.436 | +0.32 (+0.97%) | 17,690,590 |
| 2 Nov 2016 | CNY | 33.92 | 34.34 | 33.108 | 33.116 | 33.116 | -1.236 (-3.60%) | 11,338,780 |
| 1 Nov 2016 | CNY | 33.92 | 35.752 | 33.24 | 34.352 | 34.352 | +0.592 (+1.75%) | 17,651,087 |
| 31 Oct 2016 | CNY | 32.4 | 33.8 | 31.68 | 33.76 | 33.76 | +0.912 (+2.78%) | 12,723,127 |
