| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 39.4722 | 40.2222 | 38.95 | 39.1944 | 39.1944 | -0.244 (-0.62%) | 3,412,364 |
| 7 Dec 2016 | CNY | 39.2667 | 39.5778 | 38.3722 | 39.4389 | 39.4389 | +0.028 (+0.07%) | 3,131,978 |
| 6 Dec 2016 | CNY | 39.3167 | 40.3667 | 39.2222 | 39.4111 | 39.4111 | +0.55 (+1.42%) | 3,471,040 |
| 5 Dec 2016 | CNY | 38.9333 | 39.6778 | 38.0556 | 38.8611 | 38.8611 | -0.794 (-2.00%) | 2,837,088 |
| 2 Dec 2016 | CNY | 41.2778 | 41.4111 | 39.6556 | 39.6556 | 39.6556 | -1.844 (-4.44%) | 4,991,032 |
| 1 Dec 2016 | CNY | 41.0778 | 41.8556 | 40.8944 | 41.5 | 41.5 | +0.378 (+0.92%) | 3,322,409 |
| 30 Nov 2016 | CNY | 40.3944 | 41.3889 | 40.3944 | 41.1222 | 41.1222 | +0.233 (+0.57%) | 3,017,325 |
| 29 Nov 2016 | CNY | 42 | 42.6111 | 40.8889 | 40.8889 | 40.8889 | -1.389 (-3.29%) | 5,089,953 |
| 28 Nov 2016 | CNY | 44 | 44 | 42.1111 | 42.2778 | 42.2778 | -1.778 (-4.04%) | 6,002,143 |
| 25 Nov 2016 | CNY | 43.6667 | 44.1667 | 41.7611 | 44.0556 | 44.0556 | +0.161 (+0.37%) | 6,875,049 |
| 24 Nov 2016 | CNY | 43.0611 | 44.2611 | 42.8056 | 43.8944 | 43.8944 | +0.355 (+0.82%) | 6,761,493 |
| 23 Nov 2016 | CNY | 43.8889 | 44.7056 | 43.3667 | 43.5389 | 43.5389 | -1.078 (-2.42%) | 8,453,316 |
| 22 Nov 2016 | CNY | 43.1556 | 46.1111 | 43.0611 | 44.6167 | 44.6167 | +2.556 (+6.08%) | 13,256,906 |
| 21 Nov 2016 | CNY | 42.2222 | 42.6944 | 41.3389 | 42.0611 | 42.0611 | -0.322 (-0.76%) | 6,620,938 |
| 18 Nov 2016 | CNY | 42.7056 | 43.6111 | 42.1667 | 42.3833 | 42.3833 | -0.822 (-1.90%) | 7,080,622 |
| 17 Nov 2016 | CNY | 42.3556 | 44.3278 | 41.6944 | 43.2056 | 43.2056 | +0.228 (+0.53%) | 11,137,213 |
| 16 Nov 2016 | CNY | 45.0056 | 45.2722 | 42.9222 | 42.9778 | 42.9778 | -3.994 (-8.50%) | 16,119,642 |
| 15 Nov 2016 | CNY | 46.6667 | 49 | 45.5556 | 46.9722 | 46.9722 | +1.956 (+4.34%) | 27,895,804 |
| 14 Nov 2016 | CNY | 45.0167 | 45.0167 | 45.0167 | 45.0167 | 45.0167 | +4.095 (+10.01%) | 368,994 |
| 11 Nov 2016 | CNY | 40.9222 | 40.9222 | 40.9222 | 40.9222 | 40.9222 | +3.722 (+10.01%) | 208,584 |
| 10 Nov 2016 | CNY | 37.2 | 37.2 | 37.2 | 37.2 | 37.2 | +3.383 (+10.00%) | 30,105 |
| 9 Nov 2016 | CNY | 33.8167 | 33.8167 | 33.8167 | 33.8167 | 33.8167 | +3.072 (+9.99%) | 78,253 |
| 8 Nov 2016 | CNY | 30.7444 | 30.7444 | 30.7444 | 30.7444 | 30.7444 | +2.794 (+10.00%) | 42,264 |
| 7 Nov 2016 | CNY | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | +2.539 (+9.99%) | 57,114 |
| 4 Nov 2016 | CNY | 25.4111 | 25.4111 | 25.4111 | 25.4111 | 25.4111 | +2.311 (+10.00%) | 27,628 |
| 3 Nov 2016 | CNY | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | +2.1 (+10%) | 29,158 |
| 2 Nov 2016 | CNY | 21 | 21 | 21 | 21 | 21 | +1.911 (+10.01%) | 14,308 |
| 1 Nov 2016 | CNY | 19.0889 | 19.0889 | 19.0889 | 19.0889 | 19.0889 | +1.733 (+9.99%) | 9,180 |
| 31 Oct 2016 | CNY | 17.3556 | 17.3556 | 17.3556 | 17.3556 | 17.3556 | +1.578 (+10.00%) | 5,400 |
| 28 Oct 2016 | CNY | 15.7778 | 15.7778 | 15.7778 | 15.7778 | 15.7778 | +1.433 (+9.99%) | 3,402 |
