| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | CNY | 33.385 | 33.75 | 33.085 | 33.105 | 33.105 | -0.235 (-0.70%) | 1,807,000 |
| 5 Dec 2016 | CNY | 32.7 | 33.585 | 32.58 | 33.34 | 33.34 | +0.195 (+0.59%) | 2,023,536 |
| 2 Dec 2016 | CNY | 34.69 | 34.69 | 32.86 | 33.145 | 33.145 | -1.565 (-4.51%) | 4,146,454 |
| 1 Dec 2016 | CNY | 34.75 | 35.47 | 34.25 | 34.71 | 34.71 | +0.175 (+0.51%) | 3,444,844 |
| 30 Nov 2016 | CNY | 34.415 | 34.755 | 33.95 | 34.535 | 34.535 | +0.13 (+0.38%) | 2,677,142 |
| 29 Nov 2016 | CNY | 35.3 | 35.485 | 34.345 | 34.405 | 34.405 | -0.68 (-1.94%) | 2,780,800 |
| 28 Nov 2016 | CNY | 36.5 | 36.69 | 34.9 | 35.085 | 35.085 | -1.76 (-4.78%) | 4,558,304 |
| 25 Nov 2016 | CNY | 36.83 | 36.975 | 35 | 36.845 | 36.845 | -0.12 (-0.32%) | 4,673,528 |
| 24 Nov 2016 | CNY | 37.575 | 38.135 | 36.885 | 36.965 | 36.965 | -0.755 (-2.00%) | 4,974,090 |
| 23 Nov 2016 | CNY | 37.45 | 38.165 | 37.06 | 37.72 | 37.72 | +0.3 (+0.80%) | 6,439,472 |
| 22 Nov 2016 | CNY | 38 | 38.44 | 36.99 | 37.42 | 37.42 | -0.1 (-0.27%) | 8,506,314 |
| 21 Nov 2016 | CNY | 35.5 | 38.3 | 35.3 | 37.52 | 37.52 | +2.29 (+6.50%) | 9,613,572 |
| 18 Nov 2016 | CNY | 34.435 | 36.29 | 34.255 | 35.23 | 35.23 | +1.63 (+4.85%) | 6,504,528 |
| 17 Nov 2016 | CNY | 34.12 | 34.14 | 33.33 | 33.6 | 33.6 | -0.86 (-2.50%) | 3,719,422 |
| 16 Nov 2016 | CNY | 35.025 | 35.175 | 34.395 | 34.46 | 34.46 | -0.585 (-1.67%) | 3,073,446 |
| 15 Nov 2016 | CNY | 36.22 | 36.22 | 34.825 | 35.045 | 35.045 | -1.095 (-3.03%) | 4,085,800 |
| 14 Nov 2016 | CNY | 36 | 36.69 | 35.605 | 36.14 | 36.14 | +0.155 (+0.43%) | 3,592,490 |
| 11 Nov 2016 | CNY | 36.33 | 37.245 | 35.47 | 35.985 | 35.985 | -0.35 (-0.96%) | 5,226,576 |
| 10 Nov 2016 | CNY | 35.35 | 37.09 | 35.045 | 36.335 | 36.335 | +1.475 (+4.23%) | 7,062,006 |
| 9 Nov 2016 | CNY | 34.89 | 35.25 | 34.08 | 34.86 | 34.86 | +0.095 (+0.27%) | 4,611,620 |
| 8 Nov 2016 | CNY | 35.125 | 35.18 | 34.26 | 34.765 | 34.765 | -0.29 (-0.83%) | 3,928,724 |
| 7 Nov 2016 | CNY | 34.79 | 35.625 | 34.565 | 35.055 | 35.055 | +0.395 (+1.14%) | 4,688,934 |
| 4 Nov 2016 | CNY | 34.445 | 35.15 | 34.1 | 34.66 | 34.66 | +0.26 (+0.76%) | 4,861,092 |
| 3 Nov 2016 | CNY | 35.245 | 36.25 | 34.25 | 34.4 | 34.4 | -0.845 (-2.40%) | 7,118,112 |
| 2 Nov 2016 | CNY | 35.77 | 35.885 | 35.1 | 35.245 | 35.245 | -0.43 (-1.21%) | 4,597,202 |
| 1 Nov 2016 | CNY | 34.45 | 36.29 | 34.2 | 35.675 | 35.675 | +1.225 (+3.56%) | 7,132,118 |
| 31 Oct 2016 | CNY | 34.25 | 34.75 | 34.03 | 34.45 | 34.45 | 0.0 (0.0%) | 3,878,214 |
| 28 Oct 2016 | CNY | 33.6 | 35.19 | 33.19 | 34.45 | 34.45 | +0.89 (+2.65%) | 7,547,060 |
| 27 Oct 2016 | CNY | 33.28 | 34.25 | 33.24 | 33.56 | 33.56 | +0.115 (+0.34%) | 3,830,160 |
| 26 Oct 2016 | CNY | 33.69 | 34.415 | 33.005 | 33.445 | 33.445 | +0.77 (+2.36%) | 6,416,632 |
