| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 29.0684 | 29.1474 | 28.5263 | 28.5474 | 28.5474 | -0.521 (-1.79%) | 1,765,003 |
| 7 Dec 2016 | CNY | 29.2105 | 29.3368 | 28.8526 | 29.0684 | 29.0684 | -0.037 (-0.13%) | 2,135,119 |
| 6 Dec 2016 | CNY | 28.8053 | 29.4947 | 28.7895 | 29.1053 | 29.1053 | +0.3 (+1.04%) | 2,489,476 |
| 5 Dec 2016 | CNY | 28.5263 | 29.0947 | 28.3632 | 28.8053 | 28.8053 | +0.069 (+0.24%) | 1,915,728 |
| 2 Dec 2016 | CNY | 30.0526 | 30.2316 | 28.7368 | 28.7368 | 28.7368 | -1.463 (-4.85%) | 4,271,002 |
| 1 Dec 2016 | CNY | 30.1316 | 30.4526 | 30.0105 | 30.2 | 30.2 | +0.242 (+0.81%) | 1,979,340 |
| 30 Nov 2016 | CNY | 29.9579 | 30.2737 | 29.7421 | 29.9579 | 29.9579 | 0.0 (0.0%) | 2,156,327 |
| 29 Nov 2016 | CNY | 30.7526 | 31.0474 | 29.9053 | 29.9579 | 29.9579 | -0.789 (-2.57%) | 3,075,530 |
| 28 Nov 2016 | CNY | 31.3947 | 31.4579 | 30.7368 | 30.7474 | 30.7474 | -0.568 (-1.82%) | 2,628,803 |
| 25 Nov 2016 | CNY | 31.5263 | 31.7316 | 30.3579 | 31.3158 | 31.3158 | -0.232 (-0.73%) | 3,713,973 |
| 24 Nov 2016 | CNY | 32.0263 | 32.2368 | 31.4211 | 31.5474 | 31.5474 | -0.558 (-1.74%) | 3,347,819 |
| 23 Nov 2016 | CNY | 32.7895 | 32.7895 | 31.6842 | 32.1053 | 32.1053 | -0.737 (-2.24%) | 5,282,015 |
| 22 Nov 2016 | CNY | 32.4632 | 32.9474 | 32.3684 | 32.8421 | 32.8421 | +0.642 (+1.99%) | 8,010,004 |
| 21 Nov 2016 | CNY | 31.4421 | 32.2263 | 31.2632 | 32.2 | 32.2 | +0.816 (+2.60%) | 4,844,217 |
| 18 Nov 2016 | CNY | 31.4579 | 32 | 31.1526 | 31.3842 | 31.3842 | +0.126 (+0.40%) | 3,899,850 |
| 17 Nov 2016 | CNY | 32 | 32 | 31.2526 | 31.2579 | 31.2579 | -0.9 (-2.80%) | 4,938,274 |
| 16 Nov 2016 | CNY | 32.7 | 32.8211 | 32.1474 | 32.1579 | 32.1579 | -0.526 (-1.61%) | 3,893,031 |
| 15 Nov 2016 | CNY | 32.6632 | 32.7895 | 32.0158 | 32.6842 | 32.6842 | +0.21 (+0.65%) | 5,287,610 |
| 14 Nov 2016 | CNY | 32.9105 | 33.3316 | 32.2632 | 32.4737 | 32.4737 | -0.621 (-1.88%) | 6,394,495 |
| 11 Nov 2016 | CNY | 33.3105 | 34.3053 | 32.9 | 33.0947 | 33.0947 | -0.484 (-1.44%) | 10,609,729 |
| 10 Nov 2016 | CNY | 32.6947 | 34.1 | 32.6947 | 33.579 | 33.579 | +1.211 (+3.74%) | 13,643,955 |
| 9 Nov 2016 | CNY | 32.0263 | 33.1 | 30.8421 | 32.3684 | 32.3684 | +0.158 (+0.49%) | 11,389,118 |
| 8 Nov 2016 | CNY | 30.8684 | 32.4211 | 30.8684 | 32.2105 | 32.2105 | +1.174 (+3.78%) | 8,993,555 |
| 7 Nov 2016 | CNY | 31.5263 | 31.8316 | 30.8947 | 31.0368 | 31.0368 | -0.279 (-0.89%) | 4,857,188 |
| 4 Nov 2016 | CNY | 30.2632 | 31.4947 | 30.2368 | 31.3158 | 31.3158 | +0.947 (+3.12%) | 7,224,683 |
| 3 Nov 2016 | CNY | 30.0053 | 30.8579 | 29.8737 | 30.3684 | 30.3684 | +0.158 (+0.52%) | 5,120,612 |
| 2 Nov 2016 | CNY | 30.6211 | 30.7526 | 30.0632 | 30.2105 | 30.2105 | -0.469 (-1.53%) | 4,492,903 |
| 1 Nov 2016 | CNY | 29.9842 | 30.9421 | 29.9842 | 30.679 | 30.679 | +0.695 (+2.32%) | 5,120,646 |
| 31 Oct 2016 | CNY | 30.6579 | 30.8895 | 29.9211 | 29.9842 | 29.9842 | -1.174 (-3.77%) | 5,079,796 |
| 28 Oct 2016 | CNY | 32.0474 | 32.2947 | 31.1053 | 31.1579 | 31.1579 | -1.137 (-3.52%) | 6,618,429 |
