| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 34.6214 | 35.4571 | 34.35 | 34.8714 | 34.8714 | +0.25 (+0.72%) | 4,165,285 |
| 14 Dec 2016 | CNY | 35.4143 | 35.7 | 34.3571 | 34.6214 | 34.6214 | -1.064 (-2.98%) | 4,736,418 |
| 13 Dec 2016 | CNY | 35.3571 | 36.05 | 35.0143 | 35.6857 | 35.6857 | +0.121 (+0.34%) | 4,320,594 |
| 12 Dec 2016 | CNY | 38.45 | 38.7714 | 35 | 35.5643 | 35.5643 | -3.143 (-8.12%) | 7,606,050 |
| 9 Dec 2016 | CNY | 39.1286 | 39.4214 | 38.5571 | 38.7071 | 38.7071 | -0.407 (-1.04%) | 4,702,086 |
| 8 Dec 2016 | CNY | 39.9 | 39.9571 | 39.0786 | 39.1143 | 39.1143 | -0.879 (-2.20%) | 4,801,981 |
| 7 Dec 2016 | CNY | 40.2143 | 40.2143 | 39.5214 | 39.9929 | 39.9929 | +0.014 (+0.04%) | 4,658,976 |
| 6 Dec 2016 | CNY | 39.6 | 40.35 | 39.3214 | 39.9786 | 39.9786 | +1.022 (+2.62%) | 7,635,696 |
| 5 Dec 2016 | CNY | 38.5786 | 39.2571 | 38.3714 | 38.9571 | 38.9571 | -0.25 (-0.64%) | 4,318,022 |
| 2 Dec 2016 | CNY | 40 | 40.5357 | 39.1786 | 39.2071 | 39.2071 | -1.114 (-2.76%) | 6,491,688 |
| 1 Dec 2016 | CNY | 39.1643 | 40.3571 | 39 | 40.3214 | 40.3214 | +1.364 (+3.50%) | 8,846,727 |
| 30 Nov 2016 | CNY | 39.2143 | 39.4929 | 38.7857 | 38.9571 | 38.9571 | -0.322 (-0.82%) | 4,817,885 |
| 29 Nov 2016 | CNY | 39.5357 | 40.3214 | 39.2143 | 39.2786 | 39.2786 | -0.471 (-1.19%) | 6,556,765 |
| 28 Nov 2016 | CNY | 40.7143 | 40.9143 | 39.7214 | 39.75 | 39.75 | -0.907 (-2.23%) | 5,677,329 |
| 25 Nov 2016 | CNY | 40.5286 | 40.8571 | 39.15 | 40.6571 | 40.6571 | +0.121 (+0.30%) | 7,652,885 |
| 24 Nov 2016 | CNY | 41.6429 | 42.0214 | 40.3714 | 40.5357 | 40.5357 | -1.321 (-3.16%) | 10,782,255 |
| 23 Nov 2016 | CNY | 42.9929 | 43.2143 | 41.6929 | 41.8571 | 41.8571 | -1.143 (-2.66%) | 10,418,835 |
| 22 Nov 2016 | CNY | 42.7143 | 43.2857 | 42.5214 | 43 | 43 | +0.3 (+0.70%) | 9,952,863 |
| 21 Nov 2016 | CNY | 42.7857 | 43.1857 | 41.4357 | 42.7 | 42.7 | -0.271 (-0.63%) | 11,743,894 |
| 18 Nov 2016 | CNY | 42.9786 | 43.85 | 42.7286 | 42.9714 | 42.9714 | +0.171 (+0.40%) | 8,957,331 |
| 17 Nov 2016 | CNY | 42.8571 | 43.3286 | 42.3071 | 42.8 | 42.8 | -0.121 (-0.28%) | 7,466,183 |
| 16 Nov 2016 | CNY | 44.5714 | 44.8571 | 42.7929 | 42.9214 | 42.9214 | -1.536 (-3.45%) | 13,420,548 |
| 15 Nov 2016 | CNY | 44.4214 | 44.9929 | 44.0429 | 44.4571 | 44.4571 | +0.136 (+0.31%) | 9,791,399 |
| 14 Nov 2016 | CNY | 44.9286 | 45.2786 | 43.6429 | 44.3214 | 44.3214 | -1.314 (-2.88%) | 17,408,080 |
| 11 Nov 2016 | CNY | 46.0857 | 48.9286 | 45.3429 | 45.6357 | 45.6357 | -0.914 (-1.96%) | 30,278,822 |
| 10 Nov 2016 | CNY | 44.0857 | 47.4429 | 43.5 | 46.55 | 46.55 | +2.671 (+6.09%) | 31,635,542 |
| 9 Nov 2016 | CNY | 42.8214 | 44.6143 | 42.2214 | 43.8786 | 43.8786 | +0.793 (+1.84%) | 21,969,549 |
| 8 Nov 2016 | CNY | 42.6071 | 43.4286 | 42.0714 | 43.0857 | 43.0857 | +0.564 (+1.33%) | 14,289,819 |
| 7 Nov 2016 | CNY | 43.9 | 44.0571 | 42.2 | 42.5214 | 42.5214 | -1.164 (-2.67%) | 18,777,137 |
| 4 Nov 2016 | CNY | 43.5071 | 45.3571 | 42.65 | 43.6857 | 43.6857 | +0.229 (+0.53%) | 33,372,365 |
