| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | CNY | 24.1846 | 24.1846 | 22.4 | 22.5923 | 22.5923 | -1.6 (-6.61%) | 2,403,245 |
| 9 Dec 2016 | CNY | 24.7077 | 24.9539 | 24.0615 | 24.1923 | 24.1923 | -0.685 (-2.75%) | 1,407,354 |
| 8 Dec 2016 | CNY | 24.8692 | 25.0615 | 24.6923 | 24.8769 | 24.8769 | +0.008 (+0.03%) | 1,448,788 |
| 7 Dec 2016 | CNY | 24.7539 | 24.9692 | 24.4846 | 24.8692 | 24.8692 | +0.146 (+0.59%) | 1,310,506 |
| 6 Dec 2016 | CNY | 24.5231 | 24.8385 | 24.3154 | 24.7231 | 24.7231 | +0.5 (+2.06%) | 1,209,338 |
| 5 Dec 2016 | CNY | 24.0846 | 24.7231 | 23.6923 | 24.2231 | 24.2231 | +0.085 (+0.35%) | 1,691,370 |
| 2 Dec 2016 | CNY | 24.9231 | 24.9231 | 24.0846 | 24.1385 | 24.1385 | -0.615 (-2.49%) | 1,410,497 |
| 1 Dec 2016 | CNY | 24.3077 | 25.0615 | 24.0769 | 24.7539 | 24.7539 | +0.292 (+1.20%) | 2,292,420 |
| 30 Nov 2016 | CNY | 24.2923 | 24.6 | 23.5462 | 24.4615 | 24.4615 | +0.085 (+0.35%) | 4,117,109 |
| 29 Nov 2016 | CNY | 25.2308 | 25.5 | 24.3539 | 24.3769 | 24.3769 | -0.777 (-3.09%) | 2,751,604 |
| 28 Nov 2016 | CNY | 25.6923 | 25.8231 | 25 | 25.1539 | 25.1539 | -0.546 (-2.12%) | 2,309,898 |
| 25 Nov 2016 | CNY | 25.3077 | 25.7692 | 24.7231 | 25.7 | 25.7 | +0.339 (+1.33%) | 1,388,094 |
| 24 Nov 2016 | CNY | 26.0923 | 26.2308 | 25.0769 | 25.3615 | 25.3615 | -0.731 (-2.80%) | 1,635,452 |
| 23 Nov 2016 | CNY | 25.7769 | 27.0385 | 25.5769 | 26.0923 | 26.0923 | +0.323 (+1.25%) | 3,912,665 |
| 22 Nov 2016 | CNY | 25.2308 | 25.8846 | 25.0231 | 25.7692 | 25.7692 | +0.538 (+2.13%) | 2,132,227 |
| 21 Nov 2016 | CNY | 25.0769 | 25.4615 | 25 | 25.2308 | 25.2308 | +0.008 (+0.03%) | 1,937,910 |
| 18 Nov 2016 | CNY | 25.5615 | 25.5692 | 25.1154 | 25.2231 | 25.2231 | -0.346 (-1.35%) | 1,323,593 |
| 17 Nov 2016 | CNY | 25.7231 | 25.7231 | 25 | 25.5692 | 25.5692 | -0.331 (-1.28%) | 1,715,329 |
| 16 Nov 2016 | CNY | 26.0539 | 26.2 | 25.7769 | 25.9 | 25.9 | -0.162 (-0.62%) | 1,741,690 |
| 15 Nov 2016 | CNY | 24.9846 | 26.1385 | 24.9308 | 26.0615 | 26.0615 | +0.954 (+3.80%) | 3,206,056 |
| 14 Nov 2016 | CNY | 25.6923 | 26.2923 | 24.7385 | 25.1077 | 25.1077 | -0.839 (-3.23%) | 3,665,512 |
| 11 Nov 2016 | CNY | 26.1692 | 26.2615 | 25.8846 | 25.9462 | 25.9462 | -0.162 (-0.62%) | 1,401,159 |
| 10 Nov 2016 | CNY | 25.7308 | 26.2231 | 25.6154 | 26.1077 | 26.1077 | +0.608 (+2.38%) | 1,738,916 |
| 9 Nov 2016 | CNY | 26.0154 | 26.3615 | 25.3846 | 25.5 | 25.5 | -0.615 (-2.36%) | 1,919,837 |
| 8 Nov 2016 | CNY | 25.9462 | 26.1462 | 25.9231 | 26.1154 | 26.1154 | +0.285 (+1.10%) | 1,024,530 |
| 7 Nov 2016 | CNY | 25.8846 | 26.3 | 25.6154 | 25.8308 | 25.8308 | -0.262 (-1.00%) | 1,412,295 |
| 4 Nov 2016 | CNY | 26.7692 | 26.8769 | 25.7692 | 26.0923 | 26.0923 | -0.631 (-2.36%) | 3,589,805 |
| 3 Nov 2016 | CNY | 26.8846 | 27.1769 | 26.5385 | 26.7231 | 26.7231 | -0.454 (-1.67%) | 2,039,541 |
| 2 Nov 2016 | CNY | 27.0769 | 27.9 | 26.7692 | 27.1769 | 27.1769 | -0.008 (-0.03%) | 2,994,676 |
| 1 Nov 2016 | CNY | 26.9231 | 27.3 | 26.5308 | 27.1846 | 27.1846 | +0.061 (+0.23%) | 2,923,043 |
