| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | CNY | 23.8833 | 25.1 | 23.2722 | 24.3667 | 24.3667 | +0.425 (+1.78%) | 6,681,621 |
| 12 Dec 2016 | CNY | 26.5139 | 26.5139 | 23.8611 | 23.9417 | 23.9417 | -2.569 (-9.69%) | 7,973,146 |
| 9 Dec 2016 | CNY | 27.5278 | 27.5278 | 26.3917 | 26.5111 | 26.5111 | -1.183 (-4.27%) | 5,759,366 |
| 8 Dec 2016 | CNY | 28.5694 | 28.5833 | 27.6944 | 27.6944 | 27.6944 | -0.897 (-3.14%) | 4,858,599 |
| 7 Dec 2016 | CNY | 28.4444 | 28.6111 | 27.5306 | 28.5917 | 28.5917 | +0.078 (+0.27%) | 4,717,886 |
| 6 Dec 2016 | CNY | 28.8333 | 29.0222 | 28.3056 | 28.5139 | 28.5139 | -0.083 (-0.29%) | 3,577,539 |
| 5 Dec 2016 | CNY | 28.4722 | 29.3056 | 28.0556 | 28.5972 | 28.5972 | -0.222 (-0.77%) | 4,882,770 |
| 2 Dec 2016 | CNY | 31.5694 | 31.5694 | 28.7222 | 28.8194 | 28.8194 | -2.869 (-9.06%) | 10,042,700 |
| 1 Dec 2016 | CNY | 32.2222 | 32.3 | 31.5278 | 31.6889 | 31.6889 | -0.644 (-1.99%) | 7,427,520 |
| 30 Nov 2016 | CNY | 31.6944 | 32.8583 | 31.3889 | 32.3333 | 32.3333 | +0.667 (+2.11%) | 8,045,427 |
| 29 Nov 2016 | CNY | 32.25 | 32.8778 | 31.6611 | 31.6667 | 31.6667 | -0.883 (-2.71%) | 7,968,603 |
| 28 Nov 2016 | CNY | 34.0944 | 34.1111 | 32.3917 | 32.55 | 32.55 | -1.586 (-4.65%) | 10,102,028 |
| 25 Nov 2016 | CNY | 31.7167 | 34.3583 | 31.1056 | 34.1361 | 34.1361 | +2.192 (+6.86%) | 12,275,409 |
| 24 Nov 2016 | CNY | 32.9167 | 33.4444 | 31.75 | 31.9444 | 31.9444 | -1.161 (-3.51%) | 8,286,739 |
| 23 Nov 2016 | CNY | 33.0583 | 33.8861 | 32.8278 | 33.1056 | 33.1056 | -0.48 (-1.43%) | 9,965,710 |
| 22 Nov 2016 | CNY | 32.4195 | 34.9222 | 32.4195 | 33.5861 | 33.5861 | +1.344 (+4.17%) | 16,502,432 |
| 21 Nov 2016 | CNY | 31.4167 | 32.2417 | 30.7222 | 32.2417 | 32.2417 | +0.481 (+1.51%) | 10,002,247 |
| 18 Nov 2016 | CNY | 31.1389 | 32.5222 | 31.1389 | 31.7611 | 31.7611 | +0.594 (+1.91%) | 10,241,244 |
| 17 Nov 2016 | CNY | 30 | 31.8889 | 29.8833 | 31.1667 | 31.1667 | +0.82 (+2.70%) | 11,505,877 |
| 16 Nov 2016 | CNY | 32.0278 | 32.0806 | 30.3333 | 30.3472 | 30.3472 | -1.431 (-4.50%) | 10,184,047 |
| 15 Nov 2016 | CNY | 33.0528 | 33.2778 | 31.5 | 31.7778 | 31.7778 | -1.944 (-5.77%) | 13,262,774 |
| 14 Nov 2016 | CNY | 32.9195 | 34.7194 | 32.7333 | 33.7222 | 33.7222 | +0.378 (+1.13%) | 12,393,248 |
| 11 Nov 2016 | CNY | 32.7222 | 33.7167 | 32.2667 | 33.3444 | 33.3444 | +0.278 (+0.84%) | 16,810,606 |
| 10 Nov 2016 | CNY | 31.0833 | 33.8861 | 31.0556 | 33.0667 | 33.0667 | +2.261 (+7.34%) | 18,297,730 |
| 9 Nov 2016 | CNY | 30.5222 | 31.2778 | 30.1389 | 30.8056 | 30.8056 | +0.244 (+0.80%) | 10,709,539 |
| 8 Nov 2016 | CNY | 31.1111 | 31.3889 | 30.0222 | 30.5611 | 30.5611 | -0.411 (-1.33%) | 8,626,464 |
| 7 Nov 2016 | CNY | 30 | 31.0556 | 29.8889 | 30.9722 | 30.9722 | +1.028 (+3.43%) | 10,980,943 |
| 4 Nov 2016 | CNY | 29.7722 | 30.5111 | 29.6667 | 29.9444 | 29.9444 | +0.008 (+0.03%) | 9,883,638 |
| 3 Nov 2016 | CNY | 29.8083 | 31.3833 | 29.8056 | 29.9361 | 29.9361 | -0.539 (-1.77%) | 15,845,641 |
| 2 Nov 2016 | CNY | 30.4306 | 32.0806 | 30.2833 | 30.475 | 30.475 | -0.108 (-0.35%) | 16,104,974 |
