| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 23.6857 | 23.8929 | 23.5786 | 23.6571 | 23.6571 | -0.064 (-0.27%) | 2,605,254 |
| 7 Dec 2016 | CNY | 23.2357 | 24.05 | 23.2357 | 23.7214 | 23.7214 | +0.336 (+1.44%) | 4,717,315 |
| 6 Dec 2016 | CNY | 23.0214 | 23.4429 | 22.8286 | 23.3857 | 23.3857 | +0.521 (+2.28%) | 3,054,947 |
| 5 Dec 2016 | CNY | 22.5 | 23.0357 | 22.4571 | 22.8643 | 22.8643 | +0.136 (+0.60%) | 2,310,319 |
| 2 Dec 2016 | CNY | 22.6929 | 23 | 22.2571 | 22.7286 | 22.7286 | -0.171 (-0.75%) | 4,298,317 |
| 1 Dec 2016 | CNY | 22.9286 | 22.9786 | 22.75 | 22.9 | 22.9 | -0.043 (-0.19%) | 1,622,245 |
| 30 Nov 2016 | CNY | 22.75 | 23.0429 | 22.6714 | 22.9429 | 22.9429 | +0.057 (+0.25%) | 1,885,111 |
| 29 Nov 2016 | CNY | 22.7357 | 23.0786 | 22.6 | 22.8857 | 22.8857 | -0.121 (-0.53%) | 3,752,183 |
| 28 Nov 2016 | CNY | 23.2143 | 23.3571 | 22.3357 | 23.0071 | 23.0071 | -0.193 (-0.83%) | 12,016,792 |
| 25 Nov 2016 | CNY | 23.1143 | 23.3714 | 23.0143 | 23.2 | 23.2 | +0.093 (+0.40%) | 1,337,721 |
| 24 Nov 2016 | CNY | 23.2143 | 23.4 | 23.0143 | 23.1071 | 23.1071 | -0.114 (-0.49%) | 2,722,648 |
| 23 Nov 2016 | CNY | 23.3143 | 23.4214 | 22.9929 | 23.2214 | 23.2214 | -0.021 (-0.09%) | 2,595,461 |
| 22 Nov 2016 | CNY | 23.1929 | 23.4286 | 23 | 23.2429 | 23.2429 | -0.014 (-0.06%) | 4,152,968 |
| 21 Nov 2016 | CNY | 23.5714 | 23.6857 | 22.85 | 23.2571 | 23.2571 | -0.443 (-1.87%) | 12,527,111 |
| 18 Nov 2016 | CNY | 23.3571 | 23.9643 | 23.35 | 23.7 | 23.7 | +0.129 (+0.55%) | 1,851,344 |
| 17 Nov 2016 | CNY | 23.5714 | 23.6786 | 23.2929 | 23.5714 | 23.5714 | -0.15 (-0.63%) | 1,609,720 |
| 16 Nov 2016 | CNY | 23.6714 | 23.75 | 23.2214 | 23.7214 | 23.7214 | +0.079 (+0.33%) | 2,864,272 |
| 15 Nov 2016 | CNY | 23.5286 | 23.7214 | 23.1714 | 23.6429 | 23.6429 | -0.164 (-0.69%) | 3,772,384 |
| 14 Nov 2016 | CNY | 24.1286 | 24.1286 | 22.5 | 23.8071 | 23.8071 | -0.343 (-1.42%) | 10,785,727 |
| 11 Nov 2016 | CNY | 24.3143 | 24.3143 | 23.8571 | 24.15 | 24.15 | -0.143 (-0.59%) | 3,692,255 |
| 10 Nov 2016 | CNY | 24.3429 | 24.7857 | 24.1643 | 24.2929 | 24.2929 | +0.071 (+0.30%) | 2,416,894 |
| 9 Nov 2016 | CNY | 24.4214 | 24.4357 | 23.8571 | 24.2214 | 24.2214 | -0.207 (-0.85%) | 2,741,718 |
| 8 Nov 2016 | CNY | 24.7357 | 24.7357 | 24.1786 | 24.4286 | 24.4286 | 0.0 (0.0%) | 1,557,742 |
| 7 Nov 2016 | CNY | 24.0714 | 24.85 | 23.95 | 24.4286 | 24.4286 | +0.329 (+1.36%) | 6,079,329 |
| 4 Nov 2016 | CNY | 23.9286 | 24.2786 | 23.7714 | 24.1 | 24.1 | +0.171 (+0.72%) | 4,363,200 |
| 3 Nov 2016 | CNY | 23.9643 | 24.1786 | 23.7214 | 23.9286 | 23.9286 | -0.021 (-0.09%) | 4,942,547 |
| 2 Nov 2016 | CNY | 23.7857 | 24.3929 | 23.7786 | 23.95 | 23.95 | +0.171 (+0.72%) | 5,301,567 |
| 1 Nov 2016 | CNY | 23.6357 | 24 | 23.5714 | 23.7786 | 23.7786 | +0.157 (+0.67%) | 6,178,923 |
| 31 Oct 2016 | CNY | 23.9643 | 24.2214 | 23.5929 | 23.6214 | 23.6214 | -0.529 (-2.19%) | 6,938,202 |
| 28 Oct 2016 | CNY | 23.8929 | 24.8929 | 23.8929 | 24.15 | 24.15 | +0.079 (+0.33%) | 6,030,985 |
