| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2016 | CNY | 77.7 | 77.7 | 73.37 | 73.44 | 73.44 | -4.48 (-5.75%) | 7,091,201 |
| 1 Dec 2016 | CNY | 77.48 | 79.01 | 77.11 | 77.92 | 77.92 | +0.87 (+1.13%) | 5,371,510 |
| 30 Nov 2016 | CNY | 76.99 | 77.65 | 75.36 | 77.05 | 77.05 | -0.78 (-1.00%) | 5,776,451 |
| 29 Nov 2016 | CNY | 80.99 | 81.47 | 77.8 | 77.83 | 77.83 | -4.07 (-4.97%) | 11,628,458 |
| 28 Nov 2016 | CNY | 86 | 86.8 | 81.51 | 81.9 | 81.9 | -4.63 (-5.35%) | 12,377,836 |
| 25 Nov 2016 | CNY | 83.21 | 88.74 | 81.66 | 86.53 | 86.53 | +2.54 (+3.02%) | 15,474,484 |
| 24 Nov 2016 | CNY | 83.5 | 85.1 | 81.58 | 83.99 | 83.99 | -0.92 (-1.08%) | 12,267,641 |
| 23 Nov 2016 | CNY | 81.4 | 88.88 | 80.57 | 84.91 | 84.91 | +2.83 (+3.45%) | 17,338,558 |
| 22 Nov 2016 | CNY | 81.2 | 84.5 | 80.88 | 82.08 | 82.08 | +1.1 (+1.36%) | 12,924,425 |
| 21 Nov 2016 | CNY | 82.65 | 82.98 | 78.88 | 80.98 | 80.98 | -2.97 (-3.54%) | 13,983,271 |
| 18 Nov 2016 | CNY | 85 | 87.29 | 83.59 | 83.95 | 83.95 | -3.58 (-4.09%) | 18,276,142 |
| 17 Nov 2016 | CNY | 79.03 | 88.83 | 78.7 | 87.53 | 87.53 | +6.78 (+8.40%) | 29,562,179 |
| 16 Nov 2016 | CNY | 83.95 | 84.88 | 80.01 | 80.75 | 80.75 | -4.62 (-5.41%) | 23,657,706 |
| 15 Nov 2016 | CNY | 82.6 | 85.37 | 78.11 | 85.37 | 85.37 | +7.76 (+10.00%) | 32,134,535 |
| 14 Nov 2016 | CNY | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | +7.06 (+10.01%) | 302,183 |
| 11 Nov 2016 | CNY | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | +6.41 (+9.99%) | 379,076 |
| 10 Nov 2016 | CNY | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | +5.83 (+10.00%) | 88,500 |
| 9 Nov 2016 | CNY | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | +5.3 (+10.00%) | 115,948 |
| 8 Nov 2016 | CNY | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | +4.82 (+10.00%) | 61,200 |
| 7 Nov 2016 | CNY | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | +4.38 (+10.00%) | 46,772 |
| 4 Nov 2016 | CNY | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | +3.98 (+9.99%) | 32,266 |
| 3 Nov 2016 | CNY | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | +3.62 (+10.00%) | 18,700 |
| 2 Nov 2016 | CNY | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | +3.29 (+9.99%) | 18,750 |
| 1 Nov 2016 | CNY | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | +2.99 (+9.99%) | 14,700 |
| 31 Oct 2016 | CNY | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | +2.72 (+10.00%) | 8,711 |
| 28 Oct 2016 | CNY | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | +2.47 (+9.98%) | 8,824 |
| 27 Oct 2016 | CNY | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | +2.25 (+10.00%) | 4,900 |
| 26 Oct 2016 | CNY | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.0 (0.0%) | 32,416 |
