| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | CNY | 29.0786 | 29.3786 | 26.4357 | 26.4357 | 26.4357 | -2.936 (-10.00%) | 5,540,259 |
| 9 Dec 2016 | CNY | 29.7214 | 30.0857 | 29.3071 | 29.3714 | 29.3714 | -0.393 (-1.32%) | 2,225,470 |
| 8 Dec 2016 | CNY | 29.6143 | 30.3429 | 29.4714 | 29.7643 | 29.7643 | +0.1 (+0.34%) | 4,102,641 |
| 7 Dec 2016 | CNY | 29.6429 | 29.7143 | 29 | 29.6643 | 29.6643 | +0.121 (+0.41%) | 2,660,233 |
| 6 Dec 2016 | CNY | 29.2786 | 29.6857 | 29.2143 | 29.5429 | 29.5429 | +0.457 (+1.57%) | 2,241,925 |
| 5 Dec 2016 | CNY | 29.4 | 29.7929 | 28.9286 | 29.0857 | 29.0857 | -0.686 (-2.30%) | 2,683,136 |
| 2 Dec 2016 | CNY | 31.1429 | 31.3929 | 29.7143 | 29.7714 | 29.7714 | -1.364 (-4.38%) | 4,005,999 |
| 1 Dec 2016 | CNY | 30.8714 | 31.3571 | 30.6429 | 31.1357 | 31.1357 | +0.3 (+0.97%) | 2,603,809 |
| 30 Nov 2016 | CNY | 30.55 | 31.1071 | 30.4286 | 30.8357 | 30.8357 | +0.157 (+0.51%) | 2,485,176 |
| 29 Nov 2016 | CNY | 31.9571 | 32.2714 | 30.5929 | 30.6786 | 30.6786 | -1.278 (-4.00%) | 3,757,639 |
| 28 Nov 2016 | CNY | 32.2857 | 32.6286 | 31.7357 | 31.9571 | 31.9571 | -0.336 (-1.04%) | 2,864,954 |
| 25 Nov 2016 | CNY | 32.5571 | 32.5643 | 30.9429 | 32.2929 | 32.2929 | -0.114 (-0.35%) | 4,209,629 |
| 24 Nov 2016 | CNY | 33.3571 | 33.6857 | 32.2786 | 32.4071 | 32.4071 | -1.243 (-3.69%) | 4,219,208 |
| 23 Nov 2016 | CNY | 34.4286 | 34.4857 | 33.1286 | 33.65 | 33.65 | -1.079 (-3.11%) | 6,583,528 |
| 22 Nov 2016 | CNY | 34.5143 | 35.1857 | 34.0714 | 34.7286 | 34.7286 | +0.243 (+0.70%) | 8,404,426 |
| 21 Nov 2016 | CNY | 33 | 34.55 | 32.5786 | 34.4857 | 34.4857 | +1.421 (+4.30%) | 8,164,661 |
| 18 Nov 2016 | CNY | 33.2857 | 34.2857 | 32.7857 | 33.0643 | 33.0643 | -0.086 (-0.26%) | 5,794,342 |
| 17 Nov 2016 | CNY | 32.7643 | 33.3429 | 32.4786 | 33.15 | 33.15 | +0.257 (+0.78%) | 4,625,636 |
| 16 Nov 2016 | CNY | 34.6429 | 34.9286 | 32.8643 | 32.8929 | 32.8929 | -1.721 (-4.97%) | 8,570,517 |
| 15 Nov 2016 | CNY | 34.2857 | 34.8571 | 34.0786 | 34.6143 | 34.6143 | +0.371 (+1.08%) | 7,203,992 |
| 14 Nov 2016 | CNY | 36.0357 | 36.0357 | 33.8571 | 34.2429 | 34.2429 | -2.279 (-6.24%) | 12,931,276 |
| 11 Nov 2016 | CNY | 36.8857 | 38.2857 | 36.2643 | 36.5214 | 36.5214 | -0.793 (-2.12%) | 19,200,675 |
| 10 Nov 2016 | CNY | 36.5786 | 38.2857 | 34.7571 | 37.3143 | 37.3143 | +2.107 (+5.99%) | 26,249,945 |
| 9 Nov 2016 | CNY | 31.85 | 35.2071 | 31.6143 | 35.2071 | 35.2071 | +3.2 (+10.00%) | 19,089,133 |
| 8 Nov 2016 | CNY | 31.2857 | 32.55 | 31.0286 | 32.0071 | 32.0071 | +0.621 (+1.98%) | 8,890,537 |
| 7 Nov 2016 | CNY | 32.3214 | 33.2786 | 31.1929 | 31.3857 | 31.3857 | -0.436 (-1.37%) | 10,816,531 |
| 4 Nov 2016 | CNY | 30.4643 | 31.9571 | 30.2714 | 31.8214 | 31.8214 | +1.257 (+4.11%) | 10,860,378 |
| 3 Nov 2016 | CNY | 30.7071 | 31.2857 | 30.3714 | 30.5643 | 30.5643 | -0.129 (-0.42%) | 7,171,759 |
| 2 Nov 2016 | CNY | 30.2857 | 31.0357 | 30.0571 | 30.6929 | 30.6929 | +0.136 (+0.44%) | 8,467,271 |
| 1 Nov 2016 | CNY | 30.1143 | 30.7 | 29.9357 | 30.5571 | 30.5571 | +0.393 (+1.30%) | 5,821,117 |
