| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | CNY | 18.9823 | 19.5266 | 18.9349 | 19.1953 | 19.1953 | +0.106 (+0.56%) | 3,130,714 |
| 29 Nov 2016 | CNY | 19.6272 | 19.7337 | 18.9349 | 19.0888 | 19.0888 | -0.509 (-2.60%) | 4,275,531 |
| 28 Nov 2016 | CNY | 19.6036 | 19.8698 | 19.5385 | 19.5976 | 19.5976 | +0.006 (+0.03%) | 3,630,934 |
| 25 Nov 2016 | CNY | 20.0178 | 20.2071 | 19.2367 | 19.5917 | 19.5917 | -0.426 (-2.13%) | 5,717,831 |
| 24 Nov 2016 | CNY | 20.5976 | 20.8757 | 19.9467 | 20.0178 | 20.0178 | -0.71 (-3.43%) | 6,816,398 |
| 23 Nov 2016 | CNY | 21.2722 | 21.3965 | 20.6391 | 20.7278 | 20.7278 | -0.68 (-3.18%) | 9,680,151 |
| 22 Nov 2016 | CNY | 20.355 | 21.4201 | 20.355 | 21.4083 | 21.4083 | +1.071 (+5.27%) | 17,307,910 |
| 21 Nov 2016 | CNY | 20.2899 | 20.5681 | 20.2189 | 20.3373 | 20.3373 | -0.166 (-0.81%) | 4,915,020 |
| 18 Nov 2016 | CNY | 20.3254 | 20.5562 | 20.213 | 20.503 | 20.503 | +0.118 (+0.58%) | 5,464,050 |
| 17 Nov 2016 | CNY | 20.3195 | 20.5917 | 19.7929 | 20.3846 | 20.3846 | -0.047 (-0.23%) | 8,460,508 |
| 16 Nov 2016 | CNY | 20.8698 | 20.8757 | 20.4142 | 20.432 | 20.432 | -0.331 (-1.60%) | 6,646,143 |
| 15 Nov 2016 | CNY | 20.3432 | 20.7811 | 20.3018 | 20.7633 | 20.7633 | +0.266 (+1.30%) | 7,384,842 |
| 14 Nov 2016 | CNY | 21.1894 | 21.4083 | 20.426 | 20.497 | 20.497 | -0.716 (-3.38%) | 10,883,182 |
| 11 Nov 2016 | CNY | 21.1243 | 21.6568 | 21.0059 | 21.213 | 21.213 | -0.059 (-0.28%) | 11,515,279 |
| 10 Nov 2016 | CNY | 21.3965 | 21.5089 | 21.0059 | 21.2722 | 21.2722 | +0.059 (+0.28%) | 10,671,621 |
| 9 Nov 2016 | CNY | 21.5976 | 21.8284 | 20.4615 | 21.213 | 21.213 | -0.438 (-2.02%) | 13,875,905 |
| 8 Nov 2016 | CNY | 21.8639 | 22 | 21.4793 | 21.6509 | 21.6509 | -0.172 (-0.79%) | 11,637,407 |
| 7 Nov 2016 | CNY | 21.6272 | 21.8698 | 21.1124 | 21.8225 | 21.8225 | +0.172 (+0.79%) | 11,735,234 |
| 4 Nov 2016 | CNY | 23.1953 | 23.1953 | 21.3018 | 21.6509 | 21.6509 | -1.562 (-6.73%) | 22,666,356 |
| 3 Nov 2016 | CNY | 23.3905 | 25.1361 | 23.0828 | 23.213 | 23.213 | -1.136 (-4.67%) | 37,887,202 |
| 2 Nov 2016 | CNY | 22.6154 | 25.0178 | 22.503 | 24.3491 | 24.3491 | +1.302 (+5.65%) | 42,447,603 |
| 1 Nov 2016 | CNY | 21.9231 | 23.0769 | 21.9231 | 23.0473 | 23.0473 | +0.87 (+3.92%) | 23,394,132 |
| 31 Oct 2016 | CNY | 22.5503 | 22.7219 | 21.8757 | 22.1775 | 22.1775 | -1.237 (-5.28%) | 18,353,231 |
| 28 Oct 2016 | CNY | 21.8817 | 23.497 | 21.361 | 23.4142 | 23.4142 | +1.355 (+6.14%) | 33,070,094 |
| 27 Oct 2016 | CNY | 21.8935 | 22.1006 | 21.361 | 22.0592 | 22.0592 | -0.059 (-0.27%) | 17,147,623 |
| 26 Oct 2016 | CNY | 22.5799 | 22.8107 | 21.7811 | 22.1183 | 22.1183 | -1.42 (-6.03%) | 25,381,533 |
| 25 Oct 2016 | CNY | 23.1598 | 24.0178 | 22.4911 | 23.5385 | 23.5385 | +0.355 (+1.53%) | 43,314,157 |
| 24 Oct 2016 | CNY | 21.4201 | 23.1834 | 21.4083 | 23.1834 | 23.1834 | +2.107 (+9.99%) | 37,146,656 |
| 21 Oct 2016 | CNY | 22.0059 | 22.3669 | 20.4615 | 21.0769 | 21.0769 | -0.479 (-2.22%) | 32,494,789 |
| 20 Oct 2016 | CNY | 19.645 | 21.5562 | 19.432 | 21.5562 | 21.5562 | +1.959 (+9.99%) | 32,500,332 |
