| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | CNY | 38 | 36.48 | 37.53 | 37.77 | 25.52 | +0.169 (+0.67%) | 2,543,646 |
| 12 Dec 2016 | CNY | 41.19 | 37.2 | 40.41 | 37.52 | 25.351 | -2.203 (-7.99%) | 3,184,495 |
| 9 Dec 2016 | CNY | 41.8 | 40.59 | 41.55 | 40.78 | 27.554 | -0.709 (-2.51%) | 2,293,812 |
| 8 Dec 2016 | CNY | 43.28 | 41.8 | 42.7 | 41.83 | 28.264 | -0.473 (-1.65%) | 2,321,684 |
| 7 Dec 2016 | CNY | 42.67 | 41.85 | 42.25 | 42.53 | 28.736 | +0.446 (+1.58%) | 1,965,426 |
| 6 Dec 2016 | CNY | 42.16 | 41.58 | 41.78 | 41.87 | 28.291 | +0.196 (+0.70%) | 1,707,251 |
| 5 Dec 2016 | CNY | 42.7 | 41.27 | 42.3 | 41.58 | 28.095 | -0.595 (-2.07%) | 2,621,910 |
| 2 Dec 2016 | CNY | 44.97 | 42.38 | 44.78 | 42.46 | 28.689 | -1.568 (-5.18%) | 3,343,569 |
| 1 Dec 2016 | CNY | 44.95 | 43.6 | 44.15 | 44.78 | 30.257 | +0.466 (+1.57%) | 2,143,854 |
| 30 Nov 2016 | CNY | 44.48 | 43.43 | 43.7 | 44.09 | 29.791 | +0.054 (+0.18%) | 2,209,404 |
| 29 Nov 2016 | CNY | 45.85 | 44 | 45.83 | 44.01 | 29.736 | -1.216 (-3.93%) | 3,151,862 |
| 28 Nov 2016 | CNY | 46.22 | 45.01 | 45.49 | 45.81 | 30.953 | +0.169 (+0.55%) | 2,394,205 |
| 25 Nov 2016 | CNY | 46.55 | 44.06 | 46 | 45.56 | 30.784 | -0.513 (-1.64%) | 3,607,974 |
| 24 Nov 2016 | CNY | 47.89 | 46.21 | 47.05 | 46.32 | 31.297 | -0.493 (-1.55%) | 3,283,694 |
| 23 Nov 2016 | CNY | 48.68 | 46.8 | 48.66 | 47.05 | 31.791 | -1.264 (-3.82%) | 5,082,856 |
| 22 Nov 2016 | CNY | 49.83 | 48.31 | 49.73 | 48.92 | 33.054 | -0.344 (-1.03%) | 6,196,746 |
| 21 Nov 2016 | CNY | 49.45 | 46.58 | 46.66 | 49.43 | 33.399 | +1.317 (+4.11%) | 9,395,603 |
| 18 Nov 2016 | CNY | 48.8 | 46.7 | 46.8 | 47.48 | 32.081 | +0.716 (+2.28%) | 6,166,678 |
| 17 Nov 2016 | CNY | 47.93 | 46.4 | 47.5 | 46.42 | 31.365 | -1.088 (-3.35%) | 4,472,369 |
| 16 Nov 2016 | CNY | 48.25 | 47.01 | 47.44 | 48.03 | 32.453 | +0.5 (+1.56%) | 6,267,981 |
| 15 Nov 2016 | CNY | 48.36 | 46.84 | 47.93 | 47.29 | 31.953 | -0.189 (-0.59%) | 5,399,067 |
| 14 Nov 2016 | CNY | 49.5 | 47 | 48.8 | 47.57 | 32.142 | -1.128 (-3.39%) | 8,071,887 |
| 11 Nov 2016 | CNY | 51.11 | 49.1 | 50.29 | 49.24 | 33.27 | -1.399 (-4.03%) | 10,988,473 |
| 10 Nov 2016 | CNY | 52.59 | 49.61 | 50.18 | 51.31 | 34.669 | +0.946 (+2.80%) | 15,188,402 |
| 9 Nov 2016 | CNY | 50.97 | 48.48 | 50.07 | 49.91 | 33.723 | -0.926 (-2.67%) | 13,865,705 |
| 8 Nov 2016 | CNY | 52.7 | 48.9 | 49.13 | 51.28 | 34.649 | +1.095 (+3.26%) | 19,777,665 |
| 7 Nov 2016 | CNY | 55.38 | 48.24 | 55.38 | 49.66 | 33.554 | -0.486 (-1.43%) | 22,368,812 |
| 4 Nov 2016 | CNY | 50.38 | 50.38 | 50.38 | 50.38 | 34.041 | +3.095 (+10.00%) | 5,298,115 |
| 3 Nov 2016 | CNY | 45.8 | 41.01 | 41.39 | 45.8 | 30.946 | +2.811 (+9.99%) | 5,521,158 |
| 2 Nov 2016 | CNY | 42.88 | 40.78 | 41 | 41.64 | 28.135 | +0.25 (+0.90%) | 7,564,749 |
