| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 36.41 | 36.47 | 35.94 | 35.97 | 35.97 | -0.46 (-1.26%) | 1,441,152 |
| 7 Dec 2016 | CNY | 36.3 | 36.49 | 36.02 | 36.43 | 36.43 | +0.15 (+0.41%) | 1,274,920 |
| 6 Dec 2016 | CNY | 36.55 | 36.79 | 36.15 | 36.28 | 36.28 | -0.08 (-0.22%) | 1,482,837 |
| 5 Dec 2016 | CNY | 36 | 36.47 | 35.77 | 36.36 | 36.36 | +0.05 (+0.14%) | 1,223,177 |
| 2 Dec 2016 | CNY | 37.41 | 37.67 | 36.18 | 36.31 | 36.31 | -1.22 (-3.25%) | 2,703,215 |
| 1 Dec 2016 | CNY | 37.42 | 37.6 | 37.29 | 37.53 | 37.53 | +0.1 (+0.27%) | 1,426,477 |
| 30 Nov 2016 | CNY | 37.2 | 37.66 | 37.18 | 37.43 | 37.43 | +0.17 (+0.46%) | 1,327,379 |
| 29 Nov 2016 | CNY | 37.22 | 37.97 | 37.18 | 37.26 | 37.26 | -0.28 (-0.75%) | 2,202,784 |
| 28 Nov 2016 | CNY | 38.35 | 38.35 | 37.43 | 37.54 | 37.54 | -0.71 (-1.86%) | 2,640,629 |
| 25 Nov 2016 | CNY | 38.75 | 38.96 | 37.16 | 38.25 | 38.25 | -0.73 (-1.87%) | 3,755,653 |
| 24 Nov 2016 | CNY | 39.37 | 39.98 | 38.75 | 38.98 | 38.98 | -0.26 (-0.66%) | 3,400,897 |
| 23 Nov 2016 | CNY | 40.5 | 40.52 | 39.18 | 39.24 | 39.24 | -1.57 (-3.85%) | 5,394,539 |
| 22 Nov 2016 | CNY | 39.63 | 41.36 | 39.51 | 40.81 | 40.81 | +1.2 (+3.03%) | 10,459,844 |
| 21 Nov 2016 | CNY | 38.37 | 39.87 | 38.02 | 39.61 | 39.61 | +1.27 (+3.31%) | 6,217,688 |
| 18 Nov 2016 | CNY | 38.19 | 38.88 | 38.12 | 38.34 | 38.34 | +0.2 (+0.52%) | 2,653,154 |
| 17 Nov 2016 | CNY | 38.52 | 38.83 | 38.11 | 38.14 | 38.14 | -0.71 (-1.83%) | 2,956,131 |
| 16 Nov 2016 | CNY | 40 | 40.18 | 38.83 | 38.85 | 38.85 | -1.04 (-2.61%) | 3,629,300 |
| 15 Nov 2016 | CNY | 39.65 | 39.98 | 38.9 | 39.89 | 39.89 | +0.7 (+1.79%) | 4,084,937 |
| 14 Nov 2016 | CNY | 39.47 | 39.99 | 38.75 | 39.19 | 39.19 | -0.28 (-0.71%) | 4,758,298 |
| 11 Nov 2016 | CNY | 40.14 | 40.89 | 39.45 | 39.47 | 39.47 | -0.98 (-2.42%) | 7,093,985 |
| 10 Nov 2016 | CNY | 40.1 | 41.17 | 39.51 | 40.45 | 40.45 | +0.66 (+1.66%) | 11,049,155 |
| 9 Nov 2016 | CNY | 38.71 | 41.19 | 38.16 | 39.79 | 39.79 | +1.23 (+3.19%) | 12,549,141 |
| 8 Nov 2016 | CNY | 38.6 | 38.78 | 37.9 | 38.56 | 38.56 | +0.2 (+0.52%) | 5,113,156 |
| 7 Nov 2016 | CNY | 38.6 | 39.2 | 38.02 | 38.36 | 38.36 | -0.04 (-0.10%) | 6,373,518 |
| 4 Nov 2016 | CNY | 36.7 | 38.47 | 36.61 | 38.4 | 38.4 | +1.7 (+4.63%) | 9,570,328 |
| 3 Nov 2016 | CNY | 36.2 | 37.29 | 36.07 | 36.7 | 36.7 | +0.4 (+1.10%) | 4,603,540 |
| 2 Nov 2016 | CNY | 36.79 | 36.79 | 36.28 | 36.3 | 36.3 | -0.51 (-1.39%) | 2,659,575 |
| 1 Nov 2016 | CNY | 36.55 | 36.84 | 36.4 | 36.81 | 36.81 | +0.39 (+1.07%) | 2,673,160 |
| 31 Oct 2016 | CNY | 36.15 | 36.78 | 36.15 | 36.42 | 36.42 | -0.09 (-0.25%) | 1,899,989 |
| 28 Oct 2016 | CNY | 37.3 | 37.52 | 36.45 | 36.51 | 36.51 | -0.92 (-2.46%) | 3,931,902 |
