| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 38.52 | 39.04 | 38.21 | 38.75 | 38.75 | -0.26 (-0.67%) | 6,512,280 |
| 2 Dec 2016 | CNY | 40.29 | 40.48 | 38.96 | 39.01 | 39.01 | -1.33 (-3.30%) | 11,375,055 |
| 1 Dec 2016 | CNY | 39.34 | 40.48 | 39.34 | 40.34 | 40.34 | +1.02 (+2.59%) | 12,882,375 |
| 30 Nov 2016 | CNY | 39.25 | 39.45 | 38.7 | 39.32 | 39.32 | +0.02 (+0.05%) | 7,772,992 |
| 29 Nov 2016 | CNY | 39.99 | 40.38 | 39.22 | 39.3 | 39.3 | -0.69 (-1.73%) | 11,215,720 |
| 28 Nov 2016 | CNY | 40.46 | 40.75 | 39.9 | 39.99 | 39.99 | -0.51 (-1.26%) | 9,721,611 |
| 25 Nov 2016 | CNY | 40.74 | 41.16 | 39.52 | 40.5 | 40.5 | -0.24 (-0.59%) | 12,960,740 |
| 24 Nov 2016 | CNY | 41.69 | 41.88 | 40.6 | 40.74 | 40.74 | -0.98 (-2.35%) | 16,611,432 |
| 23 Nov 2016 | CNY | 42.5 | 42.89 | 41.61 | 41.72 | 41.72 | -0.71 (-1.67%) | 15,363,333 |
| 22 Nov 2016 | CNY | 42.39 | 43.18 | 42.11 | 42.43 | 42.43 | -0.12 (-0.28%) | 15,599,778 |
| 21 Nov 2016 | CNY | 42.15 | 42.89 | 41.51 | 42.55 | 42.55 | +0.1 (+0.24%) | 18,848,019 |
| 18 Nov 2016 | CNY | 42.68 | 43.5 | 42.39 | 42.45 | 42.45 | -0.07 (-0.16%) | 16,221,171 |
| 17 Nov 2016 | CNY | 42.55 | 43.26 | 42.25 | 42.52 | 42.52 | -0.3 (-0.70%) | 13,011,184 |
| 16 Nov 2016 | CNY | 43.9 | 43.9 | 42.72 | 42.82 | 42.82 | -1.24 (-2.81%) | 21,343,791 |
| 15 Nov 2016 | CNY | 43.13 | 44.98 | 42.65 | 44.06 | 44.06 | +0.91 (+2.11%) | 33,394,106 |
| 14 Nov 2016 | CNY | 43.61 | 43.63 | 42.21 | 43.15 | 43.15 | -0.48 (-1.10%) | 27,123,399 |
| 11 Nov 2016 | CNY | 43 | 45.78 | 42.47 | 43.63 | 43.63 | +0.56 (+1.30%) | 59,601,461 |
| 10 Nov 2016 | CNY | 40.22 | 43.77 | 39.87 | 43.07 | 43.07 | +3.28 (+8.24%) | 56,549,865 |
| 9 Nov 2016 | CNY | 40.71 | 40.92 | 39.04 | 39.79 | 39.79 | -1.12 (-2.74%) | 22,589,549 |
| 8 Nov 2016 | CNY | 40.46 | 41.24 | 40.22 | 40.91 | 40.91 | +0.59 (+1.46%) | 18,421,545 |
| 7 Nov 2016 | CNY | 41.25 | 41.47 | 40.05 | 40.32 | 40.32 | -0.93 (-2.25%) | 20,411,231 |
| 4 Nov 2016 | CNY | 40.6 | 41.79 | 40.5 | 41.25 | 41.25 | +0.38 (+0.93%) | 26,325,483 |
| 3 Nov 2016 | CNY | 41 | 41.98 | 40.6 | 40.87 | 40.87 | -0.36 (-0.87%) | 31,497,362 |
| 2 Nov 2016 | CNY | 40.1 | 41.56 | 39.81 | 41.23 | 41.23 | +0.72 (+1.78%) | 34,828,655 |
| 1 Nov 2016 | CNY | 39.61 | 41.49 | 39.48 | 40.51 | 40.51 | +0.84 (+2.12%) | 28,733,632 |
| 31 Oct 2016 | CNY | 40.35 | 40.35 | 39.31 | 39.67 | 39.67 | -0.84 (-2.07%) | 18,502,292 |
| 28 Oct 2016 | CNY | 39.1 | 41 | 39 | 40.51 | 40.51 | +1.47 (+3.77%) | 42,202,927 |
| 27 Oct 2016 | CNY | 38.12 | 39.49 | 38.01 | 39.04 | 39.04 | +0.8 (+2.09%) | 22,134,931 |
| 26 Oct 2016 | CNY | 38.83 | 38.92 | 38.12 | 38.24 | 38.24 | -0.75 (-1.92%) | 13,162,522 |
| 25 Oct 2016 | CNY | 38.87 | 39.55 | 38.62 | 38.99 | 38.99 | +0.05 (+0.13%) | 20,715,519 |
