| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 60.88 | 61.72 | 60.01 | 61.64 | 61.64 | +0.92 (+1.52%) | 836,700 |
| 15 Dec 2016 | CNY | 59.9 | 61.58 | 59.65 | 60.72 | 60.72 | +1.1 (+1.85%) | 1,094,925 |
| 14 Dec 2016 | CNY | 60.6 | 61.4 | 58.01 | 59.62 | 59.62 | -0.55 (-0.91%) | 1,198,600 |
| 13 Dec 2016 | CNY | 59.12 | 60.92 | 59.12 | 60.17 | 60.17 | +0.15 (+0.25%) | 1,328,365 |
| 12 Dec 2016 | CNY | 66.54 | 66.55 | 59.76 | 60.02 | 60.02 | -6.48 (-9.74%) | 2,142,230 |
| 9 Dec 2016 | CNY | 67.9 | 68.11 | 65.81 | 66.5 | 66.5 | -1.37 (-2.02%) | 1,473,498 |
| 8 Dec 2016 | CNY | 70.05 | 70.71 | 67.77 | 67.87 | 67.87 | -3.11 (-4.38%) | 2,179,186 |
| 7 Dec 2016 | CNY | 73.8 | 73.81 | 70.02 | 70.98 | 70.98 | -2.96 (-4.00%) | 3,401,678 |
| 6 Dec 2016 | CNY | 73.99 | 74.6 | 73 | 73.94 | 73.94 | -0.23 (-0.31%) | 3,335,127 |
| 5 Dec 2016 | CNY | 73.59 | 75.1 | 72.52 | 74.17 | 74.17 | -0.24 (-0.32%) | 2,630,494 |
| 2 Dec 2016 | CNY | 72.99 | 74.8 | 70.6 | 74.41 | 74.41 | +1.05 (+1.43%) | 3,716,478 |
| 1 Dec 2016 | CNY | 70.95 | 74 | 70.1 | 73.36 | 73.36 | +1.95 (+2.73%) | 2,726,446 |
| 30 Nov 2016 | CNY | 67.05 | 73 | 67.05 | 71.41 | 71.41 | -2.41 (-3.26%) | 3,036,117 |
| 18 Nov 2016 | CNY | 72.15 | 75.74 | 72.15 | 73.82 | 73.82 | +3.21 (+4.55%) | 3,755,063 |
| 17 Nov 2016 | CNY | 74 | 74 | 70.1 | 70.61 | 70.61 | -4.83 (-6.40%) | 4,147,793 |
| 16 Nov 2016 | CNY | 77.35 | 78.78 | 75 | 75.44 | 75.44 | -2.38 (-3.06%) | 2,202,704 |
| 15 Nov 2016 | CNY | 78.79 | 79.99 | 77.2 | 77.82 | 77.82 | -0.54 (-0.69%) | 2,216,327 |
| 14 Nov 2016 | CNY | 76.6 | 78.66 | 75.5 | 78.36 | 78.36 | +0.75 (+0.97%) | 3,351,628 |
| 11 Nov 2016 | CNY | 78.47 | 81.1 | 77.2 | 77.61 | 77.61 | -1.04 (-1.32%) | 4,244,698 |
| 10 Nov 2016 | CNY | 77.6 | 81.21 | 76.63 | 78.65 | 78.65 | +1.74 (+2.26%) | 4,078,932 |
| 9 Nov 2016 | CNY | 77.5 | 78.8 | 75.51 | 76.91 | 76.91 | -1.02 (-1.31%) | 3,030,505 |
| 8 Nov 2016 | CNY | 79.27 | 80.86 | 77.1 | 77.93 | 77.93 | -1.31 (-1.65%) | 3,093,886 |
| 7 Nov 2016 | CNY | 78.11 | 80.41 | 76.3 | 79.24 | 79.24 | +1.11 (+1.42%) | 3,425,610 |
| 4 Nov 2016 | CNY | 76.3 | 82.3 | 76.3 | 78.13 | 78.13 | +0.82 (+1.06%) | 4,997,793 |
| 3 Nov 2016 | CNY | 79.3 | 82.45 | 76.8 | 77.31 | 77.31 | -3.13 (-3.89%) | 6,109,674 |
| 2 Nov 2016 | CNY | 76.66 | 80.58 | 76 | 80.44 | 80.44 | +5.03 (+6.67%) | 8,090,757 |
| 1 Nov 2016 | CNY | 68.45 | 75.41 | 67.77 | 75.41 | 75.41 | +6.86 (+10.01%) | 5,737,380 |
| 31 Oct 2016 | CNY | 67 | 68.77 | 65.8 | 68.55 | 68.55 | +0.59 (+0.87%) | 1,785,944 |
| 28 Oct 2016 | CNY | 67.31 | 68.49 | 65.19 | 67.96 | 67.96 | +0.24 (+0.35%) | 3,169,609 |
| 27 Oct 2016 | CNY | 67.51 | 67.96 | 67.09 | 67.72 | 67.72 | +0.17 (+0.25%) | 1,383,883 |
