| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 26.2806 | 26.6225 | 25.7653 | 25.8112 | 25.8112 | -0.602 (-2.28%) | 2,566,747 |
| 7 Dec 2016 | CNY | 26.0969 | 26.4643 | 25.9694 | 26.4133 | 26.4133 | +0.327 (+1.25%) | 1,722,291 |
| 6 Dec 2016 | CNY | 26.1531 | 26.3265 | 26.0306 | 26.0867 | 26.0867 | +0.02 (+0.08%) | 1,515,671 |
| 5 Dec 2016 | CNY | 25.9286 | 26.6429 | 25.9286 | 26.0663 | 26.0663 | -0.245 (-0.93%) | 1,900,962 |
| 2 Dec 2016 | CNY | 27.4694 | 27.4694 | 26.1122 | 26.3112 | 26.3112 | -1.158 (-4.22%) | 3,606,204 |
| 1 Dec 2016 | CNY | 27.4949 | 27.7041 | 27.2398 | 27.4694 | 27.4694 | -0.173 (-0.63%) | 2,737,345 |
| 30 Nov 2016 | CNY | 27.2704 | 27.6786 | 27.0918 | 27.6429 | 27.6429 | +0.189 (+0.69%) | 3,107,286 |
| 29 Nov 2016 | CNY | 28.0918 | 28.3469 | 27.0663 | 27.4541 | 27.4541 | -0.633 (-2.25%) | 3,954,545 |
| 28 Nov 2016 | CNY | 29.0816 | 29.1327 | 28.0663 | 28.0867 | 28.0867 | -0.954 (-3.29%) | 4,181,885 |
| 25 Nov 2016 | CNY | 29.1429 | 29.4286 | 27.9694 | 29.0408 | 29.0408 | -0.403 (-1.37%) | 5,454,607 |
| 24 Nov 2016 | CNY | 28.8827 | 29.5306 | 28.6378 | 29.4439 | 29.4439 | +0.602 (+2.09%) | 7,123,286 |
| 23 Nov 2016 | CNY | 28.9439 | 29.2347 | 28.4745 | 28.8418 | 28.8418 | -0.505 (-1.72%) | 6,358,777 |
| 22 Nov 2016 | CNY | 28.8265 | 30 | 28.4694 | 29.3469 | 29.3469 | +0.515 (+1.79%) | 10,817,387 |
| 21 Nov 2016 | CNY | 27.449 | 29.7041 | 27.2959 | 28.8316 | 28.8316 | +1.347 (+4.90%) | 11,347,492 |
| 18 Nov 2016 | CNY | 27.148 | 27.9898 | 27.1174 | 27.4847 | 27.4847 | +0.765 (+2.86%) | 7,494,744 |
| 17 Nov 2016 | CNY | 26.6429 | 26.9592 | 26.4439 | 26.7194 | 26.7194 | -0.01 (-0.04%) | 3,330,053 |
| 16 Nov 2016 | CNY | 27.148 | 27.2347 | 26.6684 | 26.7296 | 26.7296 | -0.454 (-1.67%) | 3,964,054 |
| 15 Nov 2016 | CNY | 27.6122 | 27.6939 | 26.9388 | 27.1837 | 27.1837 | -0.418 (-1.52%) | 4,382,346 |
| 14 Nov 2016 | CNY | 27.5153 | 27.8061 | 27.1939 | 27.602 | 27.602 | +0.046 (+0.17%) | 4,389,976 |
| 11 Nov 2016 | CNY | 27.551 | 28 | 27.2653 | 27.5561 | 27.5561 | -0.122 (-0.44%) | 5,199,180 |
| 10 Nov 2016 | CNY | 27.0918 | 27.9694 | 26.9133 | 27.6786 | 27.6786 | +0.857 (+3.20%) | 7,503,464 |
| 9 Nov 2016 | CNY | 26.9643 | 27.1939 | 26.051 | 26.8214 | 26.8214 | -0.122 (-0.45%) | 5,653,416 |
| 8 Nov 2016 | CNY | 26.9541 | 27.1122 | 26.5969 | 26.9439 | 26.9439 | -0.061 (-0.23%) | 3,729,290 |
| 7 Nov 2016 | CNY | 27.2959 | 27.4286 | 26.7806 | 27.0051 | 27.0051 | -0.189 (-0.69%) | 4,948,353 |
| 4 Nov 2016 | CNY | 26.6327 | 27.4898 | 26.5306 | 27.1939 | 27.1939 | +0.577 (+2.17%) | 5,756,282 |
| 3 Nov 2016 | CNY | 26.1735 | 27.0357 | 26.1735 | 26.6174 | 26.6174 | +0.102 (+0.39%) | 4,949,809 |
| 2 Nov 2016 | CNY | 26.5714 | 27.0306 | 26.4337 | 26.5153 | 26.5153 | -0.153 (-0.57%) | 5,088,497 |
| 1 Nov 2016 | CNY | 25.7653 | 26.9388 | 25.7398 | 26.6684 | 26.6684 | +1 (+3.90%) | 6,837,950 |
| 31 Oct 2016 | CNY | 25.2551 | 25.7092 | 25.2092 | 25.6684 | 25.6684 | +0.199 (+0.78%) | 1,839,948 |
| 28 Oct 2016 | CNY | 25.9082 | 26.0102 | 25.449 | 25.4694 | 25.4694 | -0.551 (-2.12%) | 2,480,419 |
