| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | CNY | 23.8 | 24.27 | 23.01 | 23.07 | 23.07 | -0.85 (-3.55%) | 22,593,254 |
| 28 Nov 2016 | CNY | 24.59 | 24.59 | 23.8 | 23.92 | 23.92 | -0.52 (-2.13%) | 20,675,669 |
| 25 Nov 2016 | CNY | 25.35 | 25.35 | 23.45 | 24.44 | 24.44 | -0.72 (-2.86%) | 25,229,088 |
| 24 Nov 2016 | CNY | 26.21 | 26.4 | 25 | 25.16 | 25.16 | -1.04 (-3.97%) | 28,053,365 |
| 23 Nov 2016 | CNY | 26.5 | 27.2 | 26.01 | 26.2 | 26.2 | -0.38 (-1.43%) | 25,186,579 |
| 22 Nov 2016 | CNY | 26.9 | 27.39 | 26.5 | 26.58 | 26.58 | -0.66 (-2.42%) | 33,159,498 |
| 21 Nov 2016 | CNY | 26.41 | 27.6 | 25.11 | 27.24 | 27.24 | +0.83 (+3.14%) | 48,770,672 |
| 18 Nov 2016 | CNY | 27.04 | 27.97 | 26.18 | 26.41 | 26.41 | -1.06 (-3.86%) | 41,025,980 |
| 17 Nov 2016 | CNY | 27.83 | 28.9 | 27.02 | 27.47 | 27.47 | -0.49 (-1.75%) | 39,960,911 |
| 16 Nov 2016 | CNY | 28.33 | 29.1 | 27 | 27.96 | 27.96 | -1.17 (-4.02%) | 54,317,721 |
| 15 Nov 2016 | CNY | 26.8 | 29.45 | 26.65 | 29.13 | 29.13 | +2.11 (+7.81%) | 78,038,133 |
| 14 Nov 2016 | CNY | 27.4 | 27.85 | 26 | 27.02 | 27.02 | -1.43 (-5.03%) | 62,486,524 |
| 11 Nov 2016 | CNY | 30.6 | 31.58 | 27.52 | 28.45 | 28.45 | -0.26 (-0.91%) | 110,436,245 |
| 10 Nov 2016 | CNY | 27 | 28.71 | 27 | 28.71 | 28.71 | +2.61 (+10%) | 60,453,461 |
| 9 Nov 2016 | CNY | 23.08 | 26.1 | 22.93 | 26.1 | 26.1 | +2.37 (+9.99%) | 76,271,424 |
| 8 Nov 2016 | CNY | 22.52 | 24.56 | 21.58 | 23.73 | 23.73 | +1.4 (+6.27%) | 86,814,164 |
| 7 Nov 2016 | CNY | 20 | 22.33 | 20 | 22.33 | 22.33 | +2.03 (+10%) | 76,680,838 |
| 4 Nov 2016 | CNY | 19.7 | 20.8 | 19.5 | 20.3 | 20.3 | +0.1 (+0.50%) | 53,675,108 |
| 3 Nov 2016 | CNY | 19.8 | 21.5 | 19.8 | 20.2 | 20.2 | -0.29 (-1.42%) | 77,827,462 |
| 2 Nov 2016 | CNY | 19.46 | 21.88 | 19.1 | 20.49 | 20.49 | +0.38 (+1.89%) | 104,445,378 |
| 1 Nov 2016 | CNY | 17.88 | 20.11 | 17.83 | 20.11 | 20.11 | +1.83 (+10.01%) | 88,795,944 |
| 31 Oct 2016 | CNY | 19.57 | 19.57 | 17.83 | 18.28 | 18.28 | -1.29 (-6.59%) | 82,783,733 |
| 28 Oct 2016 | CNY | 18.2 | 19.57 | 18.11 | 19.57 | 19.57 | +1.78 (+10.01%) | 72,910,308 |
| 27 Oct 2016 | CNY | 16.09 | 17.79 | 15.93 | 17.79 | 17.79 | +1.62 (+10.02%) | 92,018,202 |
| 26 Oct 2016 | CNY | 15.52 | 16.49 | 15.5 | 16.17 | 16.17 | +0.28 (+1.76%) | 46,849,435 |
| 25 Oct 2016 | CNY | 15.32 | 16.68 | 15.23 | 15.89 | 15.89 | +0.5 (+3.25%) | 56,880,265 |
| 24 Oct 2016 | CNY | 15.35 | 15.66 | 15.15 | 15.39 | 15.39 | -0.06 (-0.39%) | 25,066,650 |
| 21 Oct 2016 | CNY | 15.19 | 15.68 | 15.08 | 15.45 | 15.45 | +0.12 (+0.78%) | 27,519,286 |
| 20 Oct 2016 | CNY | 15.92 | 15.92 | 15.25 | 15.33 | 15.33 | -0.7 (-4.37%) | 38,844,358 |
| 19 Oct 2016 | CNY | 15.2 | 16.68 | 15.02 | 16.03 | 16.03 | +0.81 (+5.32%) | 56,759,870 |
