| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | CNY | 18.03 | 18.205 | 17.505 | 17.565 | 17.565 | -0.635 (-3.49%) | 11,041,114 |
| 28 Nov 2016 | CNY | 18.495 | 18.59 | 18.155 | 18.2 | 18.2 | -0.29 (-1.57%) | 9,095,822 |
| 25 Nov 2016 | CNY | 19 | 19 | 17.71 | 18.49 | 18.49 | -0.575 (-3.02%) | 15,004,626 |
| 24 Nov 2016 | CNY | 19.645 | 19.645 | 19.005 | 19.065 | 19.065 | -0.66 (-3.35%) | 13,865,264 |
| 23 Nov 2016 | CNY | 19.595 | 20.375 | 19.5 | 19.725 | 19.725 | +0.135 (+0.69%) | 22,244,482 |
| 22 Nov 2016 | CNY | 19.455 | 19.6 | 19.3 | 19.59 | 19.59 | -0.005 (-0.03%) | 14,501,284 |
| 21 Nov 2016 | CNY | 19.075 | 19.75 | 19.07 | 19.595 | 19.595 | +0.53 (+2.78%) | 21,559,948 |
| 18 Nov 2016 | CNY | 18.99 | 19.25 | 18.98 | 19.065 | 19.065 | +0.085 (+0.45%) | 9,783,900 |
| 17 Nov 2016 | CNY | 19.33 | 19.33 | 18.93 | 18.98 | 18.98 | -0.46 (-2.37%) | 12,298,516 |
| 16 Nov 2016 | CNY | 19.345 | 19.59 | 19.15 | 19.44 | 19.44 | +0.095 (+0.49%) | 13,324,734 |
| 15 Nov 2016 | CNY | 19.65 | 19.65 | 19.15 | 19.345 | 19.345 | -0.225 (-1.15%) | 14,156,560 |
| 14 Nov 2016 | CNY | 19.665 | 19.945 | 19.505 | 19.57 | 19.57 | -0.24 (-1.21%) | 12,624,780 |
| 11 Nov 2016 | CNY | 19.95 | 19.995 | 19.35 | 19.81 | 19.81 | -0.125 (-0.63%) | 23,434,886 |
| 10 Nov 2016 | CNY | 19.78 | 20.165 | 19.63 | 19.935 | 19.935 | +0.41 (+2.10%) | 21,684,508 |
| 9 Nov 2016 | CNY | 19.875 | 20.175 | 19.225 | 19.525 | 19.525 | -0.38 (-1.91%) | 18,933,628 |
| 8 Nov 2016 | CNY | 20.015 | 20.19 | 19.595 | 19.905 | 19.905 | -0.185 (-0.92%) | 18,856,198 |
| 7 Nov 2016 | CNY | 20.6 | 20.69 | 19.9 | 20.09 | 20.09 | -0.495 (-2.40%) | 25,228,798 |
| 4 Nov 2016 | CNY | 19.75 | 20.94 | 19.7 | 20.585 | 20.585 | +0.555 (+2.77%) | 43,671,268 |
| 3 Nov 2016 | CNY | 19.19 | 20.395 | 18.915 | 20.03 | 20.03 | +0.835 (+4.35%) | 47,547,962 |
| 2 Nov 2016 | CNY | 19.725 | 19.765 | 19.105 | 19.195 | 19.195 | -0.76 (-3.81%) | 26,786,108 |
| 1 Nov 2016 | CNY | 19.165 | 20.34 | 19.05 | 19.955 | 19.955 | +0.68 (+3.53%) | 38,377,104 |
| 31 Oct 2016 | CNY | 19.025 | 19.375 | 18.905 | 19.275 | 19.275 | +0.245 (+1.29%) | 21,751,204 |
| 28 Oct 2016 | CNY | 19.575 | 19.65 | 18.9 | 19.03 | 19.03 | -0.55 (-2.81%) | 30,399,436 |
| 27 Oct 2016 | CNY | 19.74 | 19.87 | 19.25 | 19.58 | 19.58 | -0.82 (-4.02%) | 37,104,244 |
| 26 Oct 2016 | CNY | 22.755 | 22.985 | 20.395 | 20.4 | 20.4 | -2.26 (-9.97%) | 75,599,408 |
| 25 Oct 2016 | CNY | 23.04 | 23.6 | 22.555 | 22.66 | 22.66 | -0.705 (-3.02%) | 30,784,572 |
| 24 Oct 2016 | CNY | 22.255 | 24.35 | 21.625 | 23.365 | 23.365 | +0.63 (+2.77%) | 60,018,786 |
| 21 Oct 2016 | CNY | 21.2 | 23.875 | 21.2 | 22.735 | 22.735 | +0.845 (+3.86%) | 62,289,930 |
| 20 Oct 2016 | CNY | 21.4 | 22.415 | 21 | 21.89 | 21.89 | +0.305 (+1.41%) | 47,121,580 |
| 19 Oct 2016 | CNY | 21.1 | 22.215 | 21.055 | 21.585 | 21.585 | +0.19 (+0.89%) | 38,409,646 |
