| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | CNY | 29.652 | 29.86 | 26.876 | 26.876 | 26.876 | -2.984 (-9.99%) | 5,063,352 |
| 9 Dec 2016 | CNY | 30.6 | 30.6 | 29.792 | 29.86 | 29.86 | -0.912 (-2.96%) | 3,494,327 |
| 8 Dec 2016 | CNY | 31.312 | 31.868 | 30.728 | 30.772 | 30.772 | -0.512 (-1.64%) | 2,919,500 |
| 7 Dec 2016 | CNY | 31.6 | 31.6 | 30.444 | 31.284 | 31.284 | -0.128 (-0.41%) | 2,540,737 |
| 6 Dec 2016 | CNY | 30.632 | 31.952 | 30.632 | 31.412 | 31.412 | +0.656 (+2.13%) | 3,842,962 |
| 5 Dec 2016 | CNY | 30.04 | 30.84 | 29.8 | 30.756 | 30.756 | +0.284 (+0.93%) | 2,538,175 |
| 2 Dec 2016 | CNY | 32.008 | 32.396 | 30.404 | 30.472 | 30.472 | -1.728 (-5.37%) | 4,571,547 |
| 1 Dec 2016 | CNY | 32.092 | 32.348 | 31.804 | 32.2 | 32.2 | +0.2 (+0.63%) | 2,595,902 |
| 30 Nov 2016 | CNY | 31.796 | 32.396 | 31.66 | 32 | 32 | +0.2 (+0.63%) | 2,974,717 |
| 29 Nov 2016 | CNY | 32.876 | 33.156 | 31.8 | 31.8 | 31.8 | -1.072 (-3.26%) | 4,609,287 |
| 28 Nov 2016 | CNY | 34.2 | 34.396 | 32.804 | 32.872 | 32.872 | -1.36 (-3.97%) | 5,052,315 |
| 25 Nov 2016 | CNY | 33.66 | 34.264 | 32.4 | 34.232 | 34.232 | +0.472 (+1.40%) | 5,194,387 |
| 24 Nov 2016 | CNY | 33.96 | 34.66 | 33.6 | 33.76 | 33.76 | -0.688 (-2.00%) | 4,707,175 |
| 23 Nov 2016 | CNY | 35.24 | 35.312 | 34.328 | 34.448 | 34.448 | -1.232 (-3.45%) | 7,306,332 |
| 22 Nov 2016 | CNY | 34.18 | 36.7 | 34.112 | 35.68 | 35.68 | +1.7 (+5.00%) | 12,856,105 |
| 21 Nov 2016 | CNY | 34 | 34.2 | 33.436 | 33.98 | 33.98 | -0.012 (-0.04%) | 4,572,467 |
| 18 Nov 2016 | CNY | 33.96 | 34.6 | 33.76 | 33.992 | 33.992 | +0.032 (+0.09%) | 5,340,792 |
| 17 Nov 2016 | CNY | 33.62 | 34.596 | 33.4 | 33.96 | 33.96 | +0.128 (+0.38%) | 6,297,782 |
| 16 Nov 2016 | CNY | 34.696 | 35.036 | 33.828 | 33.832 | 33.832 | -1.048 (-3.00%) | 7,798,927 |
| 15 Nov 2016 | CNY | 35.364 | 35.484 | 33.92 | 34.88 | 34.88 | -0.52 (-1.47%) | 10,139,775 |
| 14 Nov 2016 | CNY | 36.8 | 37.2 | 35.4 | 35.4 | 35.4 | -2.232 (-5.93%) | 14,571,877 |
| 11 Nov 2016 | CNY | 36.152 | 38.4 | 35.608 | 37.632 | 37.632 | +1.348 (+3.72%) | 20,920,330 |
| 10 Nov 2016 | CNY | 34.996 | 37.5 | 34.408 | 36.284 | 36.284 | +1.364 (+3.91%) | 21,527,765 |
| 9 Nov 2016 | CNY | 34.4 | 35.548 | 33.824 | 34.92 | 34.92 | -0.276 (-0.78%) | 16,604,657 |
| 8 Nov 2016 | CNY | 34.76 | 36.8 | 33.964 | 35.196 | 35.196 | +1.508 (+4.48%) | 27,704,840 |
| 7 Nov 2016 | CNY | 33.688 | 33.688 | 32.14 | 33.688 | 33.688 | +3.064 (+10.01%) | 20,099,467 |
| 4 Nov 2016 | CNY | 30.624 | 30.624 | 30.624 | 30.624 | 30.624 | +2.784 (+10%) | 201,500 |
| 3 Nov 2016 | CNY | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | +2.532 (+10.00%) | 144,250 |
| 2 Nov 2016 | CNY | 25.308 | 25.308 | 25.308 | 25.308 | 25.308 | +2.3 (+10.00%) | 82,500 |
| 1 Nov 2016 | CNY | 23.008 | 23.008 | 23.008 | 23.008 | 23.008 | +2.092 (+10.00%) | 24,750 |
