| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 30.2167 | 30.35 | 29.6667 | 29.6889 | 29.6889 | -0.428 (-1.42%) | 2,474,820 |
| 7 Dec 2016 | CNY | 29.8556 | 30.2667 | 29.2278 | 30.1167 | 30.1167 | +0.428 (+1.44%) | 2,766,004 |
| 6 Dec 2016 | CNY | 30.55 | 30.8333 | 29.6444 | 29.6889 | 29.6889 | -0.561 (-1.85%) | 2,978,820 |
| 5 Dec 2016 | CNY | 30.5722 | 31.4833 | 30.1 | 30.25 | 30.25 | -1.183 (-3.76%) | 3,274,648 |
| 2 Dec 2016 | CNY | 33.7722 | 33.8722 | 31.4333 | 31.4333 | 31.4333 | -2.339 (-6.93%) | 6,529,885 |
| 1 Dec 2016 | CNY | 33.8056 | 34.1667 | 33.5056 | 33.7722 | 33.7722 | -0.6 (-1.75%) | 4,576,638 |
| 30 Nov 2016 | CNY | 32.8833 | 34.3722 | 32.7778 | 34.3722 | 34.3722 | +1.489 (+4.53%) | 7,824,074 |
| 29 Nov 2016 | CNY | 33.3278 | 33.6167 | 32.7556 | 32.8833 | 32.8833 | -0.328 (-0.99%) | 3,336,791 |
| 28 Nov 2016 | CNY | 35 | 35 | 33.1944 | 33.2111 | 33.2111 | -1.678 (-4.81%) | 5,385,495 |
| 25 Nov 2016 | CNY | 33.1222 | 35.7222 | 32.1 | 34.8889 | 34.8889 | +1.767 (+5.33%) | 7,536,918 |
| 24 Nov 2016 | CNY | 33.7833 | 34.4389 | 32.7833 | 33.1222 | 33.1222 | -1.044 (-3.06%) | 4,971,709 |
| 23 Nov 2016 | CNY | 35 | 35.1389 | 33.8889 | 34.1667 | 34.1667 | -1.444 (-4.06%) | 7,370,481 |
| 22 Nov 2016 | CNY | 33.4722 | 35.6167 | 33.4722 | 35.6111 | 35.6111 | +2.317 (+6.96%) | 11,945,482 |
| 21 Nov 2016 | CNY | 33.25 | 33.8833 | 32.9722 | 33.2945 | 33.2945 | +0.528 (+1.61%) | 5,557,930 |
| 18 Nov 2016 | CNY | 31.6667 | 33.1667 | 31.5556 | 32.7667 | 32.7667 | +1.283 (+4.08%) | 5,177,993 |
| 17 Nov 2016 | CNY | 31.7667 | 31.9444 | 31.2778 | 31.4833 | 31.4833 | -0.6 (-1.87%) | 2,939,234 |
| 16 Nov 2016 | CNY | 33.0833 | 33.3222 | 32.0833 | 32.0833 | 32.0833 | -1.239 (-3.72%) | 4,630,683 |
| 15 Nov 2016 | CNY | 33.1389 | 34.0611 | 32.8111 | 33.3222 | 33.3222 | +0.428 (+1.30%) | 5,323,100 |
| 14 Nov 2016 | CNY | 33.0611 | 33.5556 | 32.3611 | 32.8944 | 32.8944 | -0.272 (-0.82%) | 5,289,786 |
| 11 Nov 2016 | CNY | 33.1111 | 34.4444 | 33.0556 | 33.1667 | 33.1667 | -0.689 (-2.03%) | 7,650,448 |
| 10 Nov 2016 | CNY | 32.7667 | 34.2222 | 32.4722 | 33.8556 | 33.8556 | +1.072 (+3.27%) | 9,647,298 |
| 9 Nov 2016 | CNY | 31.9722 | 33.8222 | 31.9056 | 32.7833 | 32.7833 | +1.111 (+3.51%) | 11,685,301 |
| 8 Nov 2016 | CNY | 30.9167 | 31.7833 | 30.9167 | 31.6722 | 31.6722 | +0.617 (+1.99%) | 5,072,961 |
| 7 Nov 2016 | CNY | 31.7778 | 32.2222 | 30.8889 | 31.0556 | 31.0556 | -0.444 (-1.41%) | 5,575,267 |
| 4 Nov 2016 | CNY | 30.3111 | 31.8056 | 30.3111 | 31.5 | 31.5 | +1.189 (+3.92%) | 8,194,854 |
| 3 Nov 2016 | CNY | 30.3889 | 31.2611 | 30.1778 | 30.3111 | 30.3111 | -0.222 (-0.73%) | 4,881,304 |
| 2 Nov 2016 | CNY | 29.9444 | 30.8611 | 29.7278 | 30.5333 | 30.5333 | +0.589 (+1.97%) | 4,686,397 |
| 1 Nov 2016 | CNY | 29.0556 | 30.1611 | 29.0556 | 29.9444 | 29.9444 | +0.805 (+2.76%) | 2,873,581 |
| 31 Oct 2016 | CNY | 29.9278 | 29.9444 | 28.8944 | 29.1389 | 29.1389 | -0.917 (-3.05%) | 2,944,047 |
| 28 Oct 2016 | CNY | 31.2667 | 31.3778 | 30.0556 | 30.0556 | 30.0556 | -1.161 (-3.72%) | 5,723,168 |
