| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 26.2698 | 26.2737 | 25.2804 | 25.2843 | 25.2843 | -0.974 (-3.71%) | 5,266,344 |
| 7 Dec 2016 | CNY | 26.242 | 26.5072 | 25.6366 | 26.2579 | 26.2579 | -0.198 (-0.75%) | 5,977,137 |
| 6 Dec 2016 | CNY | 26.3964 | 26.8634 | 26.3172 | 26.4558 | 26.4558 | +0.008 (+0.03%) | 3,410,946 |
| 5 Dec 2016 | CNY | 26.5586 | 26.9742 | 26.3093 | 26.4478 | 26.4478 | -0.404 (-1.50%) | 4,600,281 |
| 2 Dec 2016 | CNY | 27.7617 | 27.9794 | 26.7882 | 26.8515 | 26.8515 | -1.282 (-4.56%) | 7,924,796 |
| 1 Dec 2016 | CNY | 27.3541 | 28.8777 | 27.3541 | 28.1337 | 28.1337 | +0.78 (+2.85%) | 10,069,616 |
| 30 Nov 2016 | CNY | 26.9504 | 27.5638 | 26.8396 | 27.3541 | 27.3541 | +0.21 (+0.77%) | 4,606,856 |
| 29 Nov 2016 | CNY | 27.3106 | 27.6232 | 27.0098 | 27.1444 | 27.1444 | -0.285 (-1.04%) | 4,972,652 |
| 28 Nov 2016 | CNY | 28.2287 | 28.2366 | 27.4293 | 27.4293 | 27.4293 | -0.827 (-2.93%) | 6,808,995 |
| 25 Nov 2016 | CNY | 27.2077 | 28.3356 | 26.7169 | 28.2564 | 28.2564 | +0.594 (+2.15%) | 10,672,118 |
| 24 Nov 2016 | CNY | 28.4978 | 29.2339 | 27.5441 | 27.6628 | 27.6628 | -1.187 (-4.12%) | 14,342,937 |
| 23 Nov 2016 | CNY | 29.2854 | 30.3064 | 28.4939 | 28.85 | 28.85 | -1.227 (-4.08%) | 17,641,855 |
| 22 Nov 2016 | CNY | 27.457 | 30.1164 | 27.457 | 30.0768 | 30.0768 | +2.699 (+9.86%) | 30,152,632 |
| 21 Nov 2016 | CNY | 27.4253 | 27.4412 | 26.6378 | 27.3778 | 27.3778 | +0.17 (+0.63%) | 7,426,062 |
| 18 Nov 2016 | CNY | 27.1483 | 27.7815 | 27.1483 | 27.2077 | 27.2077 | +0.103 (+0.38%) | 6,546,103 |
| 17 Nov 2016 | CNY | 26.8713 | 27.3897 | 26.7446 | 27.1048 | 27.1048 | +0.044 (+0.16%) | 5,597,312 |
| 16 Nov 2016 | CNY | 28.292 | 28.6165 | 27.0058 | 27.0612 | 27.0612 | -1.219 (-4.31%) | 10,323,725 |
| 15 Nov 2016 | CNY | 29.036 | 29.2774 | 27.9398 | 28.2802 | 28.2802 | -0.993 (-3.39%) | 10,861,153 |
| 14 Nov 2016 | CNY | 29.6771 | 30.5913 | 28.8896 | 29.2735 | 29.2735 | -0.297 (-1.00%) | 14,177,832 |
| 11 Nov 2016 | CNY | 29.4437 | 30.7298 | 29.036 | 29.5703 | 29.5703 | +0.293 (+1.00%) | 21,430,767 |
| 10 Nov 2016 | CNY | 28.2168 | 30.0768 | 27.9596 | 29.2774 | 29.2774 | +1.338 (+4.79%) | 21,960,693 |
| 9 Nov 2016 | CNY | 27.4253 | 28.6799 | 27.1087 | 27.9398 | 27.9398 | +0.396 (+1.44%) | 17,352,553 |
| 8 Nov 2016 | CNY | 27.5084 | 27.6034 | 27.0731 | 27.5441 | 27.5441 | +0.127 (+0.46%) | 10,272,998 |
| 7 Nov 2016 | CNY | 27.2275 | 27.6588 | 27.0375 | 27.4174 | 27.4174 | +0.21 (+0.77%) | 10,522,518 |
| 4 Nov 2016 | CNY | 26.8515 | 27.3858 | 26.7842 | 27.2077 | 27.2077 | +0.309 (+1.15%) | 11,461,573 |
| 3 Nov 2016 | CNY | 27.2235 | 27.6628 | 26.713 | 26.899 | 26.899 | -0.72 (-2.61%) | 17,388,020 |
| 2 Nov 2016 | CNY | 27.3778 | 28.2366 | 27.1167 | 27.6193 | 27.6193 | -0.083 (-0.30%) | 16,135,975 |
| 1 Nov 2016 | CNY | 26.9504 | 28.2129 | 26.9504 | 27.7024 | 27.7024 | 0.0 (0.0%) | 17,703,129 |
| 31 Oct 2016 | CNY | 28.9648 | 29.6653 | 27.6232 | 27.7024 | 27.7024 | -0.867 (-3.03%) | 22,522,126 |
| 28 Oct 2016 | CNY | 28.5374 | 30.0096 | 28.0585 | 28.569 | 28.569 | -0.677 (-2.31%) | 29,512,879 |
