| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | CNY | 63.5395 | 64.5825 | 61.8371 | 62.1128 | 62.1128 | -1.661 (-2.60%) | 1,974,607 |
| 28 Nov 2016 | CNY | 65.9372 | 66.2669 | 63.1618 | 63.7733 | 63.7733 | -2.763 (-4.15%) | 2,578,895 |
| 25 Nov 2016 | CNY | 63.5455 | 66.8363 | 61.7412 | 66.5366 | 66.5366 | +1.804 (+2.79%) | 3,764,049 |
| 24 Nov 2016 | CNY | 65.7874 | 67.6755 | 64.1449 | 64.7324 | 64.7324 | -2.44 (-3.63%) | 3,785,862 |
| 23 Nov 2016 | CNY | 64.7383 | 68.8564 | 63.9471 | 67.172 | 67.172 | +2.446 (+3.78%) | 6,472,041 |
| 22 Nov 2016 | CNY | 65.3378 | 68.9224 | 64.4446 | 64.7264 | 64.7264 | +1.834 (+2.92%) | 5,669,666 |
| 21 Nov 2016 | CNY | 62.4425 | 63.4736 | 61.1418 | 62.8921 | 62.8921 | +0.869 (+1.40%) | 2,954,297 |
| 18 Nov 2016 | CNY | 60.2366 | 62.3406 | 60.0508 | 62.0229 | 62.0229 | +2.685 (+4.53%) | 3,080,484 |
| 17 Nov 2016 | CNY | 59.3435 | 60.2426 | 59.3375 | 59.3375 | 59.3375 | -0.485 (-0.81%) | 1,620,450 |
| 16 Nov 2016 | CNY | 61.921 | 61.921 | 59.4694 | 59.823 | 59.823 | -2.098 (-3.39%) | 2,365,172 |
| 15 Nov 2016 | CNY | 62.7183 | 62.8741 | 60.7821 | 61.921 | 61.921 | -1.061 (-1.68%) | 2,588,000 |
| 14 Nov 2016 | CNY | 62.2207 | 63.7193 | 62.0469 | 62.982 | 62.982 | +0.491 (+0.79%) | 2,494,802 |
| 11 Nov 2016 | CNY | 63.8392 | 64.4326 | 62.0409 | 62.4905 | 62.4905 | -1.301 (-2.04%) | 3,783,428 |
| 10 Nov 2016 | CNY | 62.2807 | 65.098 | 61.8011 | 63.7912 | 63.7912 | +2.224 (+3.61%) | 5,726,672 |
| 9 Nov 2016 | CNY | 59.1637 | 63.5095 | 59.0498 | 61.5674 | 61.5674 | +2.236 (+3.77%) | 6,124,323 |
| 8 Nov 2016 | CNY | 59.0138 | 59.3914 | 57.8509 | 59.3315 | 59.3315 | +0.647 (+1.10%) | 2,683,066 |
| 7 Nov 2016 | CNY | 59.835 | 60.4045 | 58.5343 | 58.6841 | 58.6841 | -0.863 (-1.45%) | 3,023,450 |
| 4 Nov 2016 | CNY | 58.1386 | 59.9369 | 57.9228 | 59.5473 | 59.5473 | +1.367 (+2.35%) | 3,779,679 |
| 3 Nov 2016 | CNY | 57.6651 | 59.7571 | 57.3054 | 58.1806 | 58.1806 | +0.228 (+0.39%) | 3,605,118 |
| 2 Nov 2016 | CNY | 57.8569 | 59.0078 | 57.5452 | 57.9528 | 57.9528 | +0.084 (+0.14%) | 3,060,482 |
| 1 Nov 2016 | CNY | 56.0286 | 58.2765 | 55.8128 | 57.8689 | 57.8689 | +1.882 (+3.36%) | 2,711,328 |
| 31 Oct 2016 | CNY | 57.0057 | 57.6651 | 55.4832 | 55.9867 | 55.9867 | -1.618 (-2.81%) | 2,317,738 |
| 28 Oct 2016 | CNY | 58.81 | 59.6912 | 57.5452 | 57.6051 | 57.6051 | -1.439 (-2.44%) | 3,168,748 |
| 27 Oct 2016 | CNY | 59.9429 | 61.0279 | 58.5103 | 59.0438 | 59.0438 | -0.833 (-1.39%) | 4,039,843 |
| 26 Oct 2016 | CNY | 57.725 | 59.9429 | 57.1256 | 59.877 | 59.877 | +1.822 (+3.14%) | 4,586,318 |
| 25 Oct 2016 | CNY | 57.1256 | 59.2955 | 57.0716 | 58.0547 | 58.0547 | +0.929 (+1.63%) | 4,021,091 |
| 24 Oct 2016 | CNY | 56.2864 | 57.4793 | 55.1535 | 57.1256 | 57.1256 | +0.839 (+1.49%) | 2,657,929 |
| 21 Oct 2016 | CNY | 55.4472 | 56.6101 | 55.0875 | 56.2864 | 56.2864 | +0.713 (+1.28%) | 2,067,972 |
| 20 Oct 2016 | CNY | 56.8738 | 56.8738 | 55.2434 | 55.5731 | 55.5731 | -1.379 (-2.42%) | 2,338,942 |
| 19 Oct 2016 | CNY | 55.9447 | 57.2695 | 55.7469 | 56.9518 | 56.9518 | +0.965 (+1.72%) | 2,659,060 |
