| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | CNY | 28.6391 | 28.6568 | 27.6923 | 27.8107 | 27.8107 | -0.858 (-2.99%) | 8,621,447 |
| 25 Nov 2016 | CNY | 28.1065 | 28.8047 | 27.4142 | 28.6686 | 28.6686 | +0.302 (+1.06%) | 11,926,676 |
| 24 Nov 2016 | CNY | 29.4793 | 29.7278 | 28.0828 | 28.3669 | 28.3669 | -1.373 (-4.62%) | 16,229,889 |
| 23 Nov 2016 | CNY | 30.4734 | 31.0651 | 29.5917 | 29.7396 | 29.7396 | -0.852 (-2.79%) | 14,414,866 |
| 22 Nov 2016 | CNY | 30.4675 | 31.0533 | 30.2485 | 30.5917 | 30.5917 | +0.065 (+0.21%) | 15,193,710 |
| 21 Nov 2016 | CNY | 30.0592 | 30.7574 | 29.2959 | 30.5266 | 30.5266 | +0.254 (+0.84%) | 16,812,714 |
| 18 Nov 2016 | CNY | 29.7515 | 31.1775 | 29.5858 | 30.2722 | 30.2722 | +0.473 (+1.59%) | 15,966,665 |
| 17 Nov 2016 | CNY | 29.6095 | 30.284 | 29.2071 | 29.7988 | 29.7988 | +0.106 (+0.36%) | 12,532,093 |
| 16 Nov 2016 | CNY | 31.1834 | 31.2189 | 29.5858 | 29.6923 | 29.6923 | -1.562 (-5.00%) | 20,024,368 |
| 15 Nov 2016 | CNY | 31.0769 | 31.716 | 30.8343 | 31.2544 | 31.2544 | +0.189 (+0.61%) | 14,937,015 |
| 14 Nov 2016 | CNY | 32.0592 | 32.432 | 30.5799 | 31.0651 | 31.0651 | -1.994 (-6.03%) | 26,181,877 |
| 11 Nov 2016 | CNY | 34.3195 | 35.6509 | 32.8402 | 33.0592 | 33.0592 | -1.834 (-5.26%) | 45,860,598 |
| 10 Nov 2016 | CNY | 32.3136 | 35.787 | 31.8225 | 34.8935 | 34.8935 | +2.361 (+7.26%) | 51,139,381 |
| 9 Nov 2016 | CNY | 30.8166 | 33.0769 | 30.1775 | 32.5325 | 32.5325 | +1.355 (+4.35%) | 46,384,250 |
| 8 Nov 2016 | CNY | 30.7988 | 31.8107 | 30.1065 | 31.1775 | 31.1775 | +0.006 (+0.02%) | 32,499,502 |
| 7 Nov 2016 | CNY | 32.1302 | 33.1065 | 30.1775 | 31.1716 | 31.1716 | -0.757 (-2.37%) | 41,308,942 |
| 4 Nov 2016 | CNY | 32.6864 | 33.8343 | 31.361 | 31.929 | 31.929 | +1.172 (+3.81%) | 57,477,212 |
| 3 Nov 2016 | CNY | 32.4852 | 32.8817 | 30.4734 | 30.7574 | 30.7574 | +0.864 (+2.89%) | 39,279,463 |
| 2 Nov 2016 | CNY | 27.929 | 29.8935 | 26.9231 | 29.8935 | 29.8935 | +2.716 (+9.99%) | 26,391,555 |
| 1 Nov 2016 | CNY | 24.7041 | 27.1775 | 24.7041 | 27.1775 | 27.1775 | +2.473 (+10.01%) | 34,624,814 |
| 31 Oct 2016 | CNY | 26.1539 | 26.1539 | 24.4734 | 24.7041 | 24.7041 | -1.746 (-6.60%) | 25,241,752 |
| 28 Oct 2016 | CNY | 25.9586 | 27.6331 | 25.4911 | 26.4497 | 26.4497 | +0.136 (+0.52%) | 42,304,380 |
| 27 Oct 2016 | CNY | 24.3728 | 26.7337 | 24.1302 | 26.3136 | 26.3136 | +1.876 (+7.68%) | 41,465,370 |
| 26 Oct 2016 | CNY | 23.6686 | 25.1302 | 23.5562 | 24.4379 | 24.4379 | +0.355 (+1.47%) | 30,575,175 |
| 25 Oct 2016 | CNY | 23.8521 | 25.4438 | 23.6805 | 24.0828 | 24.0828 | -0.314 (-1.29%) | 41,776,575 |
| 24 Oct 2016 | CNY | 22.6036 | 25.5148 | 22.2485 | 24.3965 | 24.3965 | +1.136 (+4.88%) | 47,919,688 |
| 21 Oct 2016 | CNY | 23.2544 | 23.2604 | 21.6627 | 23.2604 | 23.2604 | +2.112 (+9.99%) | 54,538,360 |
| 20 Oct 2016 | CNY | 21.1479 | 21.1479 | 21.1479 | 21.1479 | 21.1479 | +1.923 (+10.00%) | 509,362 |
| 19 Oct 2016 | CNY | 19.2249 | 19.2249 | 19.2249 | 19.2249 | 19.2249 | +1.746 (+9.99%) | 97,769 |
| 18 Oct 2016 | CNY | 17.4793 | 17.4793 | 17.4793 | 17.4793 | 17.4793 | +1.592 (+10.02%) | 37,687 |
