| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 45.1111 | 48.4859 | 45.0911 | 48.4759 | 48.4759 | +2.626 (+5.73%) | 4,389,136 |
| 14 Dec 2016 | CNY | 44.9313 | 46.489 | 44.9313 | 45.8499 | 45.8499 | +0.839 (+1.86%) | 2,756,824 |
| 13 Dec 2016 | CNY | 43.5634 | 45.4306 | 43.0342 | 45.0112 | 45.0112 | +0.979 (+2.22%) | 2,703,688 |
| 12 Dec 2016 | CNY | 48.2762 | 48.426 | 44.0327 | 44.0327 | 44.0327 | -4.893 (-10.00%) | 4,236,426 |
| 9 Dec 2016 | CNY | 51.1618 | 51.4015 | 48.8054 | 48.9252 | 48.9252 | -2.816 (-5.44%) | 3,745,414 |
| 8 Dec 2016 | CNY | 51.1618 | 52.7594 | 51.1618 | 51.7409 | 51.7409 | +0.299 (+0.58%) | 2,591,289 |
| 7 Dec 2016 | CNY | 51.1019 | 51.6511 | 50.1234 | 51.4414 | 51.4414 | -0.04 (-0.08%) | 2,605,027 |
| 6 Dec 2016 | CNY | 51.721 | 53.3185 | 51.3316 | 51.4813 | 51.4813 | +0.13 (+0.25%) | 2,593,648 |
| 5 Dec 2016 | CNY | 51.8208 | 53.039 | 51.082 | 51.3515 | 51.3515 | -1.847 (-3.47%) | 2,680,945 |
| 2 Dec 2016 | CNY | 51.9307 | 54.7364 | 51.4214 | 53.1987 | 53.1987 | +0.879 (+1.68%) | 5,160,330 |
| 1 Dec 2016 | CNY | 50.7225 | 52.8692 | 50.6626 | 52.3201 | 52.3201 | +1.747 (+3.46%) | 2,901,474 |
| 30 Nov 2016 | CNY | 50.1034 | 50.9222 | 49.9038 | 50.5727 | 50.5727 | 0.0 (0.0%) | 1,684,511 |
| 29 Nov 2016 | CNY | 51.721 | 52.4299 | 50.5228 | 50.5727 | 50.5727 | -1.408 (-2.71%) | 2,844,636 |
| 28 Nov 2016 | CNY | 52.9391 | 53.3085 | 51.6411 | 51.9806 | 51.9806 | -1.428 (-2.67%) | 2,403,416 |
| 25 Nov 2016 | CNY | 53.1288 | 53.7079 | 50.5228 | 53.4084 | 53.4084 | -0.03 (-0.06%) | 3,614,818 |
| 24 Nov 2016 | CNY | 54.4169 | 55.4153 | 52.989 | 53.4384 | 53.4384 | -1.018 (-1.87%) | 3,444,893 |
| 23 Nov 2016 | CNY | 55.9146 | 56.4138 | 54.0374 | 54.4568 | 54.4568 | -1.727 (-3.07%) | 4,631,697 |
| 22 Nov 2016 | CNY | 53.7978 | 57.2725 | 53.638 | 56.1842 | 56.1842 | +2.167 (+4.01%) | 7,812,334 |
| 21 Nov 2016 | CNY | 53.9076 | 54.3969 | 52.0005 | 54.0175 | 54.0175 | -0.06 (-0.11%) | 6,148,782 |
| 18 Nov 2016 | CNY | 56.5436 | 57.4123 | 53.9675 | 54.0774 | 54.0774 | -3.545 (-6.15%) | 8,822,312 |
| 17 Nov 2016 | CNY | 55.4153 | 59.0897 | 54.4268 | 57.622 | 57.622 | -1.178 (-2.00%) | 12,490,475 |
| 16 Nov 2016 | CNY | 60.3578 | 60.3578 | 57.5121 | 58.8002 | 58.8002 | +3.934 (+7.17%) | 20,417,646 |
| 15 Nov 2016 | CNY | 54.8662 | 54.8662 | 54.8662 | 54.8662 | 54.8662 | +4.992 (+10.01%) | 182,487 |
| 14 Nov 2016 | CNY | 49.8738 | 49.8738 | 49.8738 | 49.8738 | 49.8738 | +4.533 (+10.00%) | 161,337 |
| 11 Nov 2016 | CNY | 45.3407 | 45.3407 | 45.3407 | 45.3407 | 45.3407 | +4.124 (+10.00%) | 136,016 |
| 10 Nov 2016 | CNY | 41.217 | 41.217 | 41.217 | 41.217 | 41.217 | +3.744 (+9.99%) | 67,123 |
| 9 Nov 2016 | CNY | 37.4727 | 37.4727 | 37.4727 | 37.4727 | 37.4727 | +3.405 (+9.99%) | 133,710 |
| 8 Nov 2016 | CNY | 34.0679 | 34.0679 | 34.0679 | 34.0679 | 34.0679 | +3.095 (+9.99%) | 32,349 |
| 7 Nov 2016 | CNY | 30.9727 | 30.9727 | 30.9727 | 30.9727 | 30.9727 | +2.816 (+10%) | 39,381 |
| 4 Nov 2016 | CNY | 28.157 | 28.157 | 28.157 | 28.157 | 28.157 | +2.556 (+9.98%) | 69,402 |
