| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 48.1 | 46.46 | 47.4 | 47.8 | 36.769 | +0.308 (+0.84%) | 5,691,848 |
| 6 Dec 2016 | CNY | 47.96 | 46.48 | 46.48 | 47.4 | 36.462 | +0.931 (+2.62%) | 6,022,458 |
| 5 Dec 2016 | CNY | 47 | 45.11 | 46.07 | 46.19 | 35.531 | -0.892 (-2.45%) | 4,810,077 |
| 2 Dec 2016 | CNY | 48.92 | 47.06 | 47.63 | 47.35 | 36.423 | -0.669 (-1.80%) | 9,232,712 |
| 1 Dec 2016 | CNY | 48.48 | 45.36 | 45.72 | 48.22 | 37.092 | +2.185 (+6.26%) | 9,064,085 |
| 30 Nov 2016 | CNY | 45.9 | 45.02 | 45.5 | 45.38 | 34.908 | -0.208 (-0.59%) | 4,268,516 |
| 29 Nov 2016 | CNY | 47.79 | 45.55 | 47 | 45.65 | 35.115 | -1.038 (-2.87%) | 5,631,911 |
| 28 Nov 2016 | CNY | 48.43 | 46.8 | 48.4 | 47 | 36.154 | -1.115 (-2.99%) | 5,101,448 |
| 25 Nov 2016 | CNY | 48.68 | 46.33 | 47.5 | 48.45 | 37.269 | +0.392 (+1.06%) | 7,057,205 |
| 24 Nov 2016 | CNY | 50.24 | 47.46 | 49.82 | 47.94 | 36.877 | -1.785 (-4.62%) | 9,603,485 |
| 23 Nov 2016 | CNY | 52.5 | 50.01 | 51.5 | 50.26 | 38.661 | -1.108 (-2.79%) | 8,529,507 |
| 22 Nov 2016 | CNY | 52.48 | 51.12 | 51.49 | 51.7 | 39.769 | +0.085 (+0.21%) | 8,990,361 |
| 21 Nov 2016 | CNY | 51.98 | 49.51 | 50.8 | 51.59 | 39.685 | +0.331 (+0.84%) | 9,948,352 |
| 18 Nov 2016 | CNY | 52.69 | 50 | 50.28 | 51.16 | 39.354 | +0.615 (+1.59%) | 9,447,731 |
| 17 Nov 2016 | CNY | 51.18 | 49.36 | 50.04 | 50.36 | 38.739 | +0.139 (+0.36%) | 7,415,440 |
| 16 Nov 2016 | CNY | 52.76 | 50 | 52.7 | 50.18 | 38.6 | -2.031 (-5.00%) | 11,848,739 |
| 15 Nov 2016 | CNY | 53.6 | 52.11 | 52.52 | 52.82 | 40.631 | +0.246 (+0.61%) | 8,838,471 |
| 14 Nov 2016 | CNY | 54.81 | 51.68 | 54.18 | 52.5 | 40.385 | -2.592 (-6.03%) | 15,492,235 |
| 11 Nov 2016 | CNY | 60.25 | 55.5 | 58 | 55.87 | 42.977 | -2.385 (-5.26%) | 27,136,449 |
| 10 Nov 2016 | CNY | 60.48 | 53.78 | 54.61 | 58.97 | 45.361 | +3.069 (+7.26%) | 30,259,989 |
| 9 Nov 2016 | CNY | 55.9 | 51 | 52.08 | 54.98 | 42.292 | +1.762 (+4.35%) | 27,446,302 |
| 8 Nov 2016 | CNY | 53.76 | 50.88 | 52.05 | 52.69 | 40.531 | +0.008 (+0.02%) | 19,230,475 |
| 7 Nov 2016 | CNY | 55.95 | 51 | 54.3 | 52.68 | 40.523 | -0.985 (-2.37%) | 24,443,161 |
| 4 Nov 2016 | CNY | 57.18 | 53 | 55.24 | 53.96 | 41.508 | +1.523 (+3.81%) | 34,010,185 |
| 3 Nov 2016 | CNY | 55.57 | 51.5 | 54.9 | 51.98 | 39.985 | +1.123 (+2.89%) | 23,242,286 |
| 2 Nov 2016 | CNY | 50.52 | 45.5 | 47.2 | 50.52 | 38.861 | +3.531 (+9.99%) | 15,616,305 |
| 1 Nov 2016 | CNY | 45.93 | 41.75 | 41.75 | 45.93 | 35.331 | +3.215 (+10.01%) | 20,488,056 |
| 31 Oct 2016 | CNY | 44.2 | 41.36 | 44.2 | 41.75 | 32.115 | -2.269 (-6.60%) | 14,935,948 |
| 28 Oct 2016 | CNY | 46.7 | 43.08 | 43.87 | 44.7 | 34.385 | +0.177 (+0.52%) | 25,032,178 |
| 27 Oct 2016 | CNY | 45.18 | 40.78 | 41.19 | 44.47 | 34.208 | +2.438 (+7.68%) | 24,535,722 |
