| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 34.5926 | 35.0296 | 33.7037 | 34.9963 | 34.9963 | +0.374 (+1.08%) | 4,058,874 |
| 6 Dec 2016 | CNY | 34.1778 | 35.3333 | 34.1296 | 34.6222 | 34.6222 | +0.407 (+1.19%) | 4,450,410 |
| 5 Dec 2016 | CNY | 33.7037 | 34.9889 | 33.7037 | 34.2148 | 34.2148 | -0.452 (-1.30%) | 4,007,002 |
| 2 Dec 2016 | CNY | 37.2963 | 37.7667 | 34.3778 | 34.6667 | 34.6667 | -2.63 (-7.05%) | 9,713,390 |
| 1 Dec 2016 | CNY | 37.9556 | 38.2593 | 37.1519 | 37.2963 | 37.2963 | -0.781 (-2.05%) | 5,119,316 |
| 30 Nov 2016 | CNY | 37.037 | 38.2815 | 36.963 | 38.0778 | 38.0778 | +0.559 (+1.49%) | 4,718,163 |
| 29 Nov 2016 | CNY | 38.1815 | 38.4815 | 37.5 | 37.5185 | 37.5185 | -0.541 (-1.42%) | 5,294,772 |
| 28 Nov 2016 | CNY | 39.3148 | 39.6185 | 37.9259 | 38.0593 | 38.0593 | -1.481 (-3.75%) | 7,167,938 |
| 25 Nov 2016 | CNY | 37.7074 | 39.8111 | 36.7407 | 39.5407 | 39.5407 | +1.133 (+2.95%) | 10,537,095 |
| 24 Nov 2016 | CNY | 39.6778 | 40.5556 | 38.0741 | 38.4074 | 38.4074 | -1.593 (-3.98%) | 10,279,013 |
| 23 Nov 2016 | CNY | 40 | 40.9259 | 39.2963 | 40 | 40 | -0.37 (-0.92%) | 12,452,707 |
| 22 Nov 2016 | CNY | 39.2963 | 42.4444 | 39.2963 | 40.3704 | 40.3704 | +1.785 (+4.63%) | 20,715,644 |
| 21 Nov 2016 | CNY | 38.8889 | 39.5778 | 38.0296 | 38.5852 | 38.5852 | +0.107 (+0.28%) | 8,343,129 |
| 18 Nov 2016 | CNY | 37.7148 | 38.8741 | 37.1593 | 38.4778 | 38.4778 | +0.963 (+2.57%) | 8,471,169 |
| 17 Nov 2016 | CNY | 37.0741 | 38.6556 | 37.0741 | 37.5148 | 37.5148 | +0.041 (+0.11%) | 8,215,227 |
| 16 Nov 2016 | CNY | 39.2222 | 39.2222 | 37.4741 | 37.4741 | 37.4741 | -1.919 (-4.87%) | 11,309,992 |
| 15 Nov 2016 | CNY | 39.2963 | 40.3111 | 37.9 | 39.3926 | 39.3926 | +0.093 (+0.24%) | 13,024,945 |
| 14 Nov 2016 | CNY | 39.6667 | 41.3259 | 38.2037 | 39.3 | 39.3 | -0.696 (-1.74%) | 17,176,992 |
| 11 Nov 2016 | CNY | 37.5926 | 41.4815 | 37.4 | 39.9963 | 39.9963 | +1.952 (+5.13%) | 21,428,288 |
| 10 Nov 2016 | CNY | 36.437 | 39.6111 | 36.0407 | 38.0445 | 38.0445 | +2.026 (+5.62%) | 24,425,239 |
| 9 Nov 2016 | CNY | 35.3704 | 36.6296 | 34.9926 | 36.0185 | 36.0185 | -0.189 (-0.52%) | 19,291,540 |
| 8 Nov 2016 | CNY | 35.9259 | 37.7741 | 35.2037 | 36.2074 | 36.2074 | +1.352 (+3.88%) | 33,054,993 |
| 7 Nov 2016 | CNY | 34.8556 | 34.8556 | 33.8148 | 34.8556 | 34.8556 | +3.17 (+10.01%) | 21,675,551 |
| 4 Nov 2016 | CNY | 31.6852 | 31.6852 | 31.6852 | 31.6852 | 31.6852 | +2.881 (+10.00%) | 458,538 |
| 3 Nov 2016 | CNY | 28.8037 | 28.8037 | 28.8037 | 28.8037 | 28.8037 | +2.619 (+10.00%) | 437,243 |
| 2 Nov 2016 | CNY | 26.1852 | 26.1852 | 26.1852 | 26.1852 | 26.1852 | +2.381 (+10.00%) | 97,011 |
| 1 Nov 2016 | CNY | 23.8037 | 23.8037 | 23.8037 | 23.8037 | 23.8037 | +2.163 (+10.00%) | 88,030 |
| 31 Oct 2016 | CNY | 21.6407 | 21.6407 | 21.6407 | 21.6407 | 21.6407 | +1.967 (+10.00%) | 91,227 |
| 28 Oct 2016 | CNY | 19.6741 | 19.6741 | 19.6741 | 19.6741 | 19.6741 | +1.789 (+10.00%) | 40,024 |
| 27 Oct 2016 | CNY | 17.8852 | 17.8852 | 17.8852 | 17.8852 | 17.8852 | +1.626 (+10.00%) | 25,795 |
