| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 22.2207 | 22.8 | 22.2207 | 22.6 | 22.6 | +0.545 (+2.47%) | 2,866,451 |
| 2 Dec 2016 | CNY | 23.2897 | 23.3586 | 21.9655 | 22.0552 | 22.0552 | -1.207 (-5.19%) | 3,666,510 |
| 1 Dec 2016 | CNY | 23.1724 | 23.3931 | 22.9655 | 23.2621 | 23.2621 | +0.31 (+1.35%) | 2,070,556 |
| 30 Nov 2016 | CNY | 23.8 | 23.8 | 22.7586 | 22.9517 | 22.9517 | -0.91 (-3.82%) | 3,611,976 |
| 29 Nov 2016 | CNY | 23.8276 | 24.2414 | 23.8276 | 23.8621 | 23.8621 | -0.007 (-0.03%) | 2,677,297 |
| 28 Nov 2016 | CNY | 24.269 | 24.4621 | 23.8 | 23.869 | 23.869 | -0.296 (-1.23%) | 3,077,944 |
| 25 Nov 2016 | CNY | 24.4828 | 24.6897 | 23.4 | 24.1655 | 24.1655 | -0.407 (-1.66%) | 4,982,289 |
| 24 Nov 2016 | CNY | 25.1793 | 25.1793 | 24.3448 | 24.5724 | 24.5724 | -0.441 (-1.76%) | 4,899,692 |
| 23 Nov 2016 | CNY | 25.6069 | 26.0345 | 24.8897 | 25.0138 | 25.0138 | -0.731 (-2.84%) | 4,992,058 |
| 22 Nov 2016 | CNY | 26.1379 | 26.3655 | 25.5793 | 25.7448 | 25.7448 | -0.255 (-0.98%) | 6,862,764 |
| 21 Nov 2016 | CNY | 24.9793 | 26.331 | 24.8276 | 26 | 26 | +0.938 (+3.74%) | 9,931,982 |
| 18 Nov 2016 | CNY | 24.731 | 25.4069 | 24.6897 | 25.0621 | 25.0621 | +0.29 (+1.17%) | 5,477,605 |
| 17 Nov 2016 | CNY | 24.6207 | 25.0759 | 24.5586 | 24.7724 | 24.7724 | -0.007 (-0.03%) | 3,616,820 |
| 16 Nov 2016 | CNY | 25.3793 | 25.4276 | 24.7172 | 24.7793 | 24.7793 | -0.648 (-2.55%) | 5,271,912 |
| 15 Nov 2016 | CNY | 25.8552 | 26.0552 | 25.1724 | 25.4276 | 25.4276 | -0.503 (-1.94%) | 8,976,855 |
| 14 Nov 2016 | CNY | 24.3793 | 25.9448 | 24.3793 | 25.931 | 25.931 | +1.207 (+4.88%) | 14,430,587 |
| 11 Nov 2016 | CNY | 24.9172 | 25.4483 | 24.5931 | 24.7241 | 24.7241 | -0.248 (-0.99%) | 9,426,758 |
| 10 Nov 2016 | CNY | 24.0552 | 25.4345 | 24.0138 | 24.9724 | 24.9724 | +1.021 (+4.26%) | 12,984,944 |
| 9 Nov 2016 | CNY | 24.2759 | 24.3103 | 23.1724 | 23.9517 | 23.9517 | -0.345 (-1.42%) | 8,430,547 |
| 8 Nov 2016 | CNY | 23.9035 | 24.4759 | 23.6414 | 24.2966 | 24.2966 | +0.662 (+2.80%) | 7,909,116 |
| 7 Nov 2016 | CNY | 24.269 | 24.469 | 23.5172 | 23.6345 | 23.6345 | -0.283 (-1.18%) | 7,304,274 |
| 4 Nov 2016 | CNY | 22.9035 | 24.6552 | 22.9035 | 23.9172 | 23.9172 | +0.841 (+3.65%) | 11,574,401 |
| 3 Nov 2016 | CNY | 22.6897 | 23.3793 | 22.5103 | 23.0759 | 23.0759 | +0.448 (+1.98%) | 7,468,974 |
| 2 Nov 2016 | CNY | 22.4552 | 22.9379 | 22.2621 | 22.6276 | 22.6276 | +0.179 (+0.80%) | 4,484,889 |
| 1 Nov 2016 | CNY | 22.069 | 22.5172 | 22.0621 | 22.4483 | 22.4483 | +0.386 (+1.75%) | 3,205,425 |
| 31 Oct 2016 | CNY | 22.6207 | 22.6207 | 21.9517 | 22.0621 | 22.0621 | -0.586 (-2.59%) | 3,344,716 |
| 28 Oct 2016 | CNY | 23.1035 | 23.2069 | 22.6207 | 22.6483 | 22.6483 | -0.545 (-2.35%) | 4,243,774 |
| 27 Oct 2016 | CNY | 23.0069 | 23.2069 | 22.4828 | 23.1931 | 23.1931 | +0.103 (+0.45%) | 5,138,913 |
| 26 Oct 2016 | CNY | 23.4483 | 23.8207 | 22.931 | 23.0897 | 23.0897 | -0.655 (-2.76%) | 9,193,271 |
| 25 Oct 2016 | CNY | 22.1035 | 24.2621 | 22.1035 | 23.7448 | 23.7448 | +1.476 (+6.63%) | 14,514,746 |
