| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | CNY | 21.66 | 21.77 | 21.08 | 21.53 | 21.53 | -0.13 (-0.60%) | 3,813,045 |
| 12 Dec 2016 | CNY | 24.01 | 24.18 | 21.66 | 21.66 | 21.66 | -2.4 (-9.98%) | 7,270,961 |
| 9 Dec 2016 | CNY | 24.44 | 24.6 | 24 | 24.06 | 24.06 | -0.34 (-1.39%) | 2,907,150 |
| 8 Dec 2016 | CNY | 24.5 | 24.84 | 24.3 | 24.4 | 24.4 | -0.22 (-0.89%) | 2,841,550 |
| 7 Dec 2016 | CNY | 24.12 | 24.72 | 24.02 | 24.62 | 24.62 | +0.48 (+1.99%) | 3,623,100 |
| 6 Dec 2016 | CNY | 24.19 | 24.38 | 23.91 | 24.14 | 24.14 | -0.03 (-0.12%) | 2,948,724 |
| 5 Dec 2016 | CNY | 23.5 | 24.43 | 23.45 | 24.17 | 24.17 | +0.19 (+0.79%) | 4,161,150 |
| 2 Dec 2016 | CNY | 24.77 | 25.12 | 23.94 | 23.98 | 23.98 | -0.85 (-3.42%) | 4,779,101 |
| 1 Dec 2016 | CNY | 25.66 | 25.7 | 24.8 | 24.83 | 24.83 | -0.87 (-3.39%) | 5,098,880 |
| 30 Nov 2016 | CNY | 25.41 | 25.79 | 25.12 | 25.7 | 25.7 | +0.39 (+1.54%) | 4,394,780 |
| 29 Nov 2016 | CNY | 25.77 | 26.2 | 25.02 | 25.31 | 25.31 | -0.46 (-1.79%) | 5,707,480 |
| 28 Nov 2016 | CNY | 26.12 | 26.45 | 25.58 | 25.77 | 25.77 | -0.31 (-1.19%) | 5,437,121 |
| 25 Nov 2016 | CNY | 27.5 | 27.71 | 25.81 | 26.08 | 26.08 | -1.3 (-4.75%) | 8,664,515 |
| 24 Nov 2016 | CNY | 27.3 | 27.75 | 27.02 | 27.38 | 27.38 | +0.08 (+0.29%) | 8,340,273 |
| 23 Nov 2016 | CNY | 28.3 | 28.4 | 26.95 | 27.3 | 27.3 | -1.4 (-4.88%) | 12,518,770 |
| 22 Nov 2016 | CNY | 28.35 | 29.07 | 27.68 | 28.7 | 28.7 | -0.49 (-1.68%) | 15,885,246 |
| 21 Nov 2016 | CNY | 26.67 | 29.74 | 26.61 | 29.19 | 29.19 | +2.15 (+7.95%) | 25,380,472 |
| 18 Nov 2016 | CNY | 27.65 | 28.39 | 26.66 | 27.04 | 27.04 | +0.51 (+1.92%) | 23,381,168 |
| 17 Nov 2016 | CNY | 23.94 | 26.53 | 23.58 | 26.53 | 26.53 | +2.41 (+9.99%) | 12,102,446 |
| 16 Nov 2016 | CNY | 24.15 | 24.49 | 23.83 | 24.12 | 24.12 | +0.06 (+0.25%) | 6,140,321 |
| 15 Nov 2016 | CNY | 24.22 | 24.26 | 23.78 | 24.06 | 24.06 | -0.19 (-0.78%) | 5,006,326 |
| 14 Nov 2016 | CNY | 23.8 | 24.42 | 23.58 | 24.25 | 24.25 | +0.7 (+2.97%) | 9,702,302 |
| 11 Nov 2016 | CNY | 23.71 | 23.89 | 23.42 | 23.55 | 23.55 | -0.16 (-0.67%) | 5,288,030 |
| 10 Nov 2016 | CNY | 22.84 | 23.79 | 22.67 | 23.71 | 23.71 | +1.08 (+4.77%) | 8,270,939 |
| 9 Nov 2016 | CNY | 23.25 | 23.36 | 22.3 | 22.63 | 22.63 | -0.61 (-2.62%) | 5,764,648 |
| 8 Nov 2016 | CNY | 23 | 23.44 | 23 | 23.24 | 23.24 | +0.26 (+1.13%) | 4,710,047 |
| 7 Nov 2016 | CNY | 23.31 | 23.58 | 22.85 | 22.98 | 22.98 | -0.3 (-1.29%) | 5,494,242 |
| 4 Nov 2016 | CNY | 23.07 | 23.48 | 23 | 23.28 | 23.28 | +0.3 (+1.31%) | 5,813,121 |
| 3 Nov 2016 | CNY | 22.4 | 23.1 | 22.4 | 22.98 | 22.98 | +0.33 (+1.46%) | 5,149,917 |
| 2 Nov 2016 | CNY | 22.9 | 23.2 | 22.61 | 22.65 | 22.65 | -0.38 (-1.65%) | 4,499,544 |
