| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 52.5641 | 53.9949 | 49.2359 | 49.4872 | 49.4872 | -2.944 (-5.61%) | 12,357,532 |
| 7 Dec 2016 | CNY | 50.2615 | 52.4308 | 49.7436 | 52.4308 | 52.4308 | +1.139 (+2.22%) | 10,398,230 |
| 6 Dec 2016 | CNY | 52.2051 | 54.5385 | 50.7744 | 51.2923 | 51.2923 | -1.533 (-2.90%) | 12,058,922 |
| 5 Dec 2016 | CNY | 50.2615 | 53.7846 | 48.2974 | 52.8256 | 52.8256 | +1.492 (+2.91%) | 14,748,386 |
| 2 Dec 2016 | CNY | 52.1128 | 53.641 | 50.2564 | 51.3333 | 51.3333 | -0.769 (-1.48%) | 16,641,853 |
| 1 Dec 2016 | CNY | 54.359 | 58.5128 | 51.2872 | 52.1026 | 52.1026 | -1.097 (-2.06%) | 23,988,221 |
| 30 Nov 2016 | CNY | 47.1795 | 53.2 | 46.9231 | 53.2 | 53.2 | +4.836 (+10.00%) | 21,684,017 |
| 29 Nov 2016 | CNY | 44.3846 | 50 | 44.359 | 48.3641 | 48.3641 | +2.908 (+6.40%) | 21,589,015 |
| 28 Nov 2016 | CNY | 48.8923 | 49.1795 | 45.0256 | 45.4564 | 45.4564 | -2.41 (-5.04%) | 15,301,260 |
| 25 Nov 2016 | CNY | 42.9949 | 47.8667 | 42.8256 | 47.8667 | 47.8667 | +4.354 (+10.01%) | 17,631,416 |
| 24 Nov 2016 | CNY | 44.5795 | 45.8923 | 42.9026 | 43.5128 | 43.5128 | -1.113 (-2.49%) | 8,005,988 |
| 23 Nov 2016 | CNY | 45.9487 | 46.1026 | 44.5538 | 44.6256 | 44.6256 | -1.938 (-4.16%) | 9,593,352 |
| 22 Nov 2016 | CNY | 45.1282 | 48.1436 | 44.8154 | 46.5641 | 46.5641 | +0.897 (+1.97%) | 14,436,526 |
| 21 Nov 2016 | CNY | 45.3795 | 47.1744 | 43.7026 | 45.6667 | 45.6667 | +1.113 (+2.50%) | 17,620,547 |
| 18 Nov 2016 | CNY | 41.9897 | 44.5538 | 41.8205 | 44.5538 | 44.5538 | +4.051 (+10.00%) | 10,508,602 |
| 17 Nov 2016 | CNY | 41.7436 | 41.9897 | 40.2564 | 40.5026 | 40.5026 | -2.451 (-5.71%) | 9,176,341 |
| 16 Nov 2016 | CNY | 44.241 | 45.1231 | 42.7692 | 42.9539 | 42.9539 | -1.764 (-3.94%) | 9,403,024 |
| 15 Nov 2016 | CNY | 45.7333 | 47.2821 | 44.0923 | 44.718 | 44.718 | -1.846 (-3.96%) | 13,093,819 |
| 14 Nov 2016 | CNY | 44.4513 | 48.4564 | 44.3846 | 46.5641 | 46.5641 | +1.718 (+3.83%) | 16,617,309 |
| 11 Nov 2016 | CNY | 42.3077 | 45.5795 | 42.3077 | 44.8462 | 44.8462 | +2.282 (+5.36%) | 14,692,756 |
| 10 Nov 2016 | CNY | 42.5641 | 43.2513 | 42.0513 | 42.5641 | 42.5641 | +0.472 (+1.12%) | 8,835,073 |
| 9 Nov 2016 | CNY | 41.5385 | 43.3744 | 41.0821 | 42.0923 | 42.0923 | +0.195 (+0.47%) | 11,716,387 |
| 8 Nov 2016 | CNY | 42.5641 | 43.4769 | 41.4769 | 41.8974 | 41.8974 | -0.38 (-0.90%) | 8,267,502 |
| 7 Nov 2016 | CNY | 41.4359 | 42.718 | 41.4359 | 42.2769 | 42.2769 | +0.492 (+1.18%) | 7,598,196 |
| 4 Nov 2016 | CNY | 44.5128 | 45.7436 | 41.5385 | 41.7846 | 41.7846 | -3.39 (-7.50%) | 17,852,199 |
| 3 Nov 2016 | CNY | 42.5128 | 47.5846 | 42.3231 | 45.1744 | 45.1744 | +1.918 (+4.43%) | 24,289,061 |
| 2 Nov 2016 | CNY | 43.3282 | 44.8205 | 42.359 | 43.2564 | 43.2564 | -0.903 (-2.04%) | 12,568,311 |
| 1 Nov 2016 | CNY | 43.0769 | 47.0051 | 42.5077 | 44.159 | 44.159 | +1.256 (+2.93%) | 18,417,588 |
| 31 Oct 2016 | CNY | 41.5385 | 43.5333 | 41.1949 | 42.9026 | 42.9026 | +0.451 (+1.06%) | 10,669,996 |
| 28 Oct 2016 | CNY | 42.9744 | 44.8615 | 42.2769 | 42.4513 | 42.4513 | -1.703 (-3.86%) | 15,388,401 |
