| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | CNY | 30.1429 | 30.4 | 29.5714 | 29.6429 | 29.6429 | -0.771 (-2.54%) | 2,509,960 |
| 13 Dec 2016 | CNY | 30.0143 | 30.8786 | 29.45 | 30.4143 | 30.4143 | +0.179 (+0.59%) | 3,154,127 |
| 12 Dec 2016 | CNY | 32.7143 | 32.7143 | 29.9 | 30.2357 | 30.2357 | -2.579 (-7.86%) | 5,207,190 |
| 9 Dec 2016 | CNY | 33.5 | 33.7714 | 32.5071 | 32.8143 | 32.8143 | -0.843 (-2.50%) | 4,310,944 |
| 8 Dec 2016 | CNY | 34.5071 | 34.8929 | 33.6071 | 33.6571 | 33.6571 | -1.093 (-3.15%) | 3,708,056 |
| 7 Dec 2016 | CNY | 33.7929 | 34.7643 | 33.3571 | 34.75 | 34.75 | +1 (+2.96%) | 4,080,127 |
| 6 Dec 2016 | CNY | 33.5571 | 34.2643 | 33.4286 | 33.75 | 33.75 | +0.5 (+1.50%) | 3,050,216 |
| 5 Dec 2016 | CNY | 33.2857 | 34.1 | 33.0786 | 33.25 | 33.25 | -0.957 (-2.80%) | 3,462,216 |
| 2 Dec 2016 | CNY | 34.6429 | 35.5143 | 34.1429 | 34.2071 | 34.2071 | -0.643 (-1.84%) | 5,893,826 |
| 1 Dec 2016 | CNY | 33.7571 | 35.3571 | 33.7571 | 34.85 | 34.85 | +1.136 (+3.37%) | 5,751,144 |
| 30 Nov 2016 | CNY | 33.8571 | 34.0643 | 33.1071 | 33.7143 | 33.7143 | -0.179 (-0.53%) | 3,690,034 |
| 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 |
