| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | CNY | 24.8611 | 24.9568 | 23.7994 | 24.037 | 24.037 | -0.861 (-3.46%) | 5,335,392 |
| 13 Dec 2016 | CNY | 24.537 | 25.2469 | 23.9506 | 24.8982 | 24.8982 | +0.083 (+0.34%) | 6,214,375 |
| 12 Dec 2016 | CNY | 27.4321 | 27.7161 | 24.7778 | 24.8148 | 24.8148 | -2.716 (-9.87%) | 8,458,875 |
| 9 Dec 2016 | CNY | 28.0525 | 28.5062 | 27.2963 | 27.5309 | 27.5309 | -0.571 (-2.03%) | 6,229,165 |
| 8 Dec 2016 | CNY | 29.6296 | 29.6296 | 27.9938 | 28.1019 | 28.1019 | -1.676 (-5.63%) | 8,967,325 |
| 7 Dec 2016 | CNY | 29.5679 | 29.8395 | 28.4568 | 29.7778 | 29.7778 | +0.318 (+1.08%) | 6,230,455 |
| 6 Dec 2016 | CNY | 29.8395 | 29.9383 | 29.3827 | 29.4599 | 29.4599 | -0.262 (-0.88%) | 4,810,197 |
| 5 Dec 2016 | CNY | 29.4321 | 30.2284 | 28.9259 | 29.7222 | 29.7222 | -0.636 (-2.09%) | 8,291,675 |
| 2 Dec 2016 | CNY | 32.4074 | 32.4074 | 30.3148 | 30.358 | 30.358 | -2.099 (-6.47%) | 12,813,720 |
| 1 Dec 2016 | CNY | 32.108 | 33.9074 | 31.8611 | 32.4568 | 32.4568 | +0.003 (+0.01%) | 13,323,654 |
| 30 Nov 2016 | CNY | 31.5123 | 32.8333 | 31.3889 | 32.4537 | 32.4537 | +0.818 (+2.59%) | 11,976,494 |
| 29 Nov 2016 | CNY | 32.6111 | 33.8457 | 31.4938 | 31.6358 | 31.6358 | -1.42 (-4.30%) | 13,927,347 |
| 28 Nov 2016 | CNY | 34.2593 | 35.7716 | 33.0556 | 33.0556 | 33.0556 | -2.127 (-6.04%) | 18,593,235 |
| 25 Nov 2016 | CNY | 31.4784 | 35.1821 | 31.3272 | 35.1821 | 35.1821 | +3.197 (+10.00%) | 26,995,090 |
| 24 Nov 2016 | CNY | 30.9599 | 32.7778 | 30.5617 | 31.9846 | 31.9846 | +0.5 (+1.59%) | 15,460,755 |
| 23 Nov 2016 | CNY | 30.4599 | 31.8519 | 29.8148 | 31.4846 | 31.4846 | +0.472 (+1.52%) | 18,265,017 |
| 22 Nov 2016 | CNY | 30.5247 | 31.8395 | 30.2809 | 31.0123 | 31.0123 | +2.068 (+7.14%) | 18,561,571 |
| 21 Nov 2016 | CNY | 28.4537 | 29.2778 | 28.4537 | 28.9444 | 28.9444 | +0.222 (+0.77%) | 7,658,475 |
| 18 Nov 2016 | CNY | 28.5123 | 29.1204 | 28.2716 | 28.7222 | 28.7222 | +0.512 (+1.82%) | 7,454,779 |
| 17 Nov 2016 | CNY | 28.3303 | 28.5432 | 28.1482 | 28.2099 | 28.2099 | -0.269 (-0.94%) | 5,668,668 |
| 16 Nov 2016 | CNY | 29.537 | 29.5679 | 28.4506 | 28.4784 | 28.4784 | -1.009 (-3.42%) | 8,012,471 |
| 15 Nov 2016 | CNY | 29.8765 | 30.4321 | 29.1049 | 29.4877 | 29.4877 | -0.988 (-3.24%) | 10,678,262 |
| 14 Nov 2016 | CNY | 32.0154 | 33.1173 | 30.4506 | 30.4753 | 30.4753 | -0.559 (-1.80%) | 17,024,797 |
| 11 Nov 2016 | CNY | 30.0617 | 31.1358 | 29.6296 | 31.034 | 31.034 | +0.997 (+3.32%) | 18,136,502 |
| 10 Nov 2016 | CNY | 29.0586 | 30.4259 | 28.9074 | 30.037 | 30.037 | +1.025 (+3.53%) | 15,941,801 |
| 9 Nov 2016 | CNY | 29.0741 | 29.284 | 28.0864 | 29.0123 | 29.0123 | -0.09 (-0.31%) | 9,611,777 |
| 8 Nov 2016 | CNY | 29.1667 | 29.2593 | 28.5525 | 29.1019 | 29.1019 | +0.12 (+0.42%) | 6,467,218 |
| 7 Nov 2016 | CNY | 29.1667 | 29.9383 | 28.858 | 28.9815 | 28.9815 | -0.179 (-0.61%) | 9,000,311 |
| 4 Nov 2016 | CNY | 28.7191 | 29.4136 | 28.7191 | 29.1605 | 29.1605 | +0.102 (+0.35%) | 9,631,068 |
| 3 Nov 2016 | CNY | 28.537 | 29.3117 | 27.787 | 29.0586 | 29.0586 | +0.29 (+1.01%) | 12,202,442 |
