| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | CNY | 35.3571 | 35.7 | 33.7857 | 33.8929 | 33.8929 | -1.536 (-4.33%) | 4,640,822 |
| 28 Nov 2016 | CNY | 36.3071 | 36.3071 | 35.3571 | 35.4286 | 35.4286 | -1.021 (-2.80%) | 3,490,753 |
| 25 Nov 2016 | CNY | 36.0714 | 36.6857 | 34.5714 | 36.45 | 36.45 | +0.293 (+0.81%) | 5,987,058 |
| 24 Nov 2016 | CNY | 37.1786 | 37.7143 | 35.75 | 36.1571 | 36.1571 | -1.293 (-3.45%) | 7,681,832 |
| 23 Nov 2016 | CNY | 38.9286 | 39.3429 | 37.2143 | 37.45 | 37.45 | -1.493 (-3.83%) | 7,775,948 |
| 22 Nov 2016 | CNY | 38.4714 | 39.3929 | 38.2143 | 38.9429 | 38.9429 | +0.486 (+1.26%) | 9,959,418 |
| 21 Nov 2016 | CNY | 38.0429 | 38.5643 | 36.6714 | 38.4571 | 38.4571 | +0.421 (+1.11%) | 9,485,870 |
| 18 Nov 2016 | CNY | 37.8571 | 39.2643 | 37.7857 | 38.0357 | 38.0357 | +0.114 (+0.30%) | 7,891,105 |
| 17 Nov 2016 | CNY | 37.0929 | 38.5 | 37.0929 | 37.9214 | 37.9214 | +0.507 (+1.36%) | 8,485,950 |
| 16 Nov 2016 | CNY | 40.1786 | 40.2857 | 37.1429 | 37.4143 | 37.4143 | -2.686 (-6.70%) | 14,265,314 |
| 15 Nov 2016 | CNY | 41 | 41.7857 | 40 | 40.1 | 40.1 | -1.157 (-2.80%) | 10,048,000 |
| 14 Nov 2016 | CNY | 41.4929 | 42.5 | 39.6786 | 41.2571 | 41.2571 | -1.557 (-3.64%) | 16,511,696 |
| 11 Nov 2016 | CNY | 41.6429 | 44.4357 | 41.2143 | 42.8143 | 42.8143 | +2.421 (+5.99%) | 29,286,405 |
| 10 Nov 2016 | CNY | 37 | 40.3929 | 36.7571 | 40.3929 | 40.3929 | +3.671 (+10.00%) | 17,228,576 |
| 9 Nov 2016 | CNY | 35.9143 | 37.5357 | 35.05 | 36.7214 | 36.7214 | +0.664 (+1.84%) | 17,907,647 |
| 8 Nov 2016 | CNY | 36.3214 | 36.5286 | 35.5714 | 36.0571 | 36.0571 | -0.307 (-0.84%) | 10,061,087 |
| 7 Nov 2016 | CNY | 35.9714 | 37.05 | 35.1429 | 36.3643 | 36.3643 | +0.664 (+1.86%) | 13,580,687 |
| 4 Nov 2016 | CNY | 34.3786 | 35.8 | 34.3643 | 35.7 | 35.7 | +0.729 (+2.08%) | 14,189,478 |
| 3 Nov 2016 | CNY | 35.4929 | 37.4571 | 34.7714 | 34.9714 | 34.9714 | -0.914 (-2.55%) | 20,498,835 |
| 2 Nov 2016 | CNY | 34.1786 | 37.6929 | 33.6786 | 35.8857 | 35.8857 | +1.036 (+2.97%) | 21,676,414 |
| 1 Nov 2016 | CNY | 33.8286 | 36 | 33.6643 | 34.85 | 34.85 | +0.579 (+1.69%) | 18,880,702 |
| 31 Oct 2016 | CNY | 34.2643 | 34.6214 | 33.2143 | 34.2714 | 34.2714 | -1.236 (-3.48%) | 18,649,498 |
| 28 Oct 2016 | CNY | 32.5 | 35.9929 | 32.2214 | 35.5071 | 35.5071 | +2.786 (+8.51%) | 29,738,935 |
| 27 Oct 2016 | CNY | 32.2143 | 33.9571 | 31.9214 | 32.7214 | 32.7214 | +1.257 (+4.00%) | 22,164,910 |
| 26 Oct 2016 | CNY | 32.3571 | 32.5857 | 31.1429 | 31.4643 | 31.4643 | -1.271 (-3.88%) | 23,140,455 |
| 25 Oct 2016 | CNY | 29.3929 | 32.7357 | 29.1429 | 32.7357 | 32.7357 | +2.979 (+10.01%) | 25,793,755 |
| 24 Oct 2016 | CNY | 30.9214 | 30.9214 | 28.7214 | 29.7571 | 29.7571 | -1.164 (-3.77%) | 29,016,631 |
| 21 Oct 2016 | CNY | 30.9214 | 30.9214 | 30.9214 | 30.9214 | 30.9214 | +2.814 (+10.01%) | 335,896 |
| 20 Oct 2016 | CNY | 28.1071 | 28.1071 | 28.1071 | 28.1071 | 28.1071 | +2.557 (+10.01%) | 94,360 |
| 19 Oct 2016 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | +2.321 (+9.99%) | 91,420 |
