| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 17.5133 | 17.8 | 17.3333 | 17.4467 | 17.4467 | -0.047 (-0.27%) | 5,877,676 |
| 7 Dec 2016 | CNY | 16.84 | 17.6 | 16.4467 | 17.4933 | 17.4933 | +0.653 (+3.88%) | 9,931,230 |
| 6 Dec 2016 | CNY | 16.9333 | 17.0533 | 16.7933 | 16.84 | 16.84 | +0.047 (+0.28%) | 3,897,682 |
| 5 Dec 2016 | CNY | 16.9933 | 17 | 16.7067 | 16.7933 | 16.7933 | -0.307 (-1.79%) | 5,327,716 |
| 2 Dec 2016 | CNY | 17.6333 | 17.6333 | 16.76 | 17.1 | 17.1 | -0.533 (-3.02%) | 5,725,761 |
| 1 Dec 2016 | CNY | 17.1933 | 17.8533 | 17.1933 | 17.6333 | 17.6333 | +0.52 (+3.04%) | 5,761,456 |
| 30 Nov 2016 | CNY | 17.48 | 17.72 | 16.9867 | 17.1133 | 17.1133 | -0.62 (-3.50%) | 7,859,428 |
| 29 Nov 2016 | CNY | 18.0933 | 18.5 | 17.68 | 17.7333 | 17.7333 | -0.533 (-2.92%) | 7,177,386 |
| 28 Nov 2016 | CNY | 17.8333 | 18.4533 | 17.7467 | 18.2667 | 18.2667 | +0.553 (+3.12%) | 8,657,979 |
| 25 Nov 2016 | CNY | 17.78 | 18 | 17.3 | 17.7133 | 17.7133 | -0.113 (-0.64%) | 11,980,245 |
| 24 Nov 2016 | CNY | 17.9333 | 18.3067 | 17.7 | 17.8267 | 17.8267 | -0.173 (-0.96%) | 7,238,034 |
| 23 Nov 2016 | CNY | 18.5867 | 18.6333 | 17.9 | 18 | 18 | -0.607 (-3.26%) | 8,001,597 |
| 22 Nov 2016 | CNY | 19.12 | 19.18 | 18.4333 | 18.6067 | 18.6067 | -0.393 (-2.07%) | 9,079,420 |
| 21 Nov 2016 | CNY | 18.7867 | 19.2 | 18.6 | 19 | 19 | +0.213 (+1.14%) | 8,940,070 |
| 18 Nov 2016 | CNY | 18.7667 | 19.1333 | 18.4133 | 18.7867 | 18.7867 | +0.053 (+0.29%) | 8,400,807 |
| 17 Nov 2016 | CNY | 18.62 | 19 | 18.3867 | 18.7333 | 18.7333 | +0.113 (+0.61%) | 9,340,050 |
| 16 Nov 2016 | CNY | 18.82 | 18.8867 | 18.4133 | 18.62 | 18.62 | -0.193 (-1.03%) | 6,617,902 |
| 15 Nov 2016 | CNY | 18.6667 | 19.2 | 18.4667 | 18.8133 | 18.8133 | +0.027 (+0.14%) | 11,401,678 |
| 14 Nov 2016 | CNY | 17.8733 | 18.9333 | 17.82 | 18.7867 | 18.7867 | +0.787 (+4.37%) | 18,779,647 |
| 11 Nov 2016 | CNY | 17.3733 | 18.0133 | 17.1333 | 18 | 18 | +0.54 (+3.09%) | 14,486,176 |
| 10 Nov 2016 | CNY | 17.5667 | 18.1133 | 17.2133 | 17.46 | 17.46 | +0.04 (+0.23%) | 11,421,627 |
| 9 Nov 2016 | CNY | 17.28 | 17.42 | 16.5867 | 17.42 | 17.42 | +0.153 (+0.89%) | 5,170,597 |
| 8 Nov 2016 | CNY | 17.4 | 17.6667 | 17.2333 | 17.2667 | 17.2667 | -0.113 (-0.65%) | 3,122,730 |
| 7 Nov 2016 | CNY | 17.4267 | 17.8067 | 17.08 | 17.38 | 17.38 | +0.02 (+0.12%) | 5,932,657 |
| 4 Nov 2016 | CNY | 17.4667 | 18.1333 | 17.2867 | 17.36 | 17.36 | -0.16 (-0.91%) | 8,178,952 |
| 3 Nov 2016 | CNY | 17.14 | 17.8533 | 16.8667 | 17.52 | 17.52 | +0.42 (+2.46%) | 10,619,212 |
| 2 Nov 2016 | CNY | 16.8533 | 17.5333 | 16.8533 | 17.1 | 17.1 | +0.253 (+1.50%) | 7,073,178 |
| 1 Nov 2016 | CNY | 16.9067 | 17.2 | 16.7133 | 16.8467 | 16.8467 | -0.087 (-0.51%) | 3,911,796 |
| 31 Oct 2016 | CNY | 16.8933 | 16.9333 | 16.4 | 16.9333 | 16.9333 | +0.033 (+0.20%) | 5,232,642 |
| 28 Oct 2016 | CNY | 16.8667 | 17.2133 | 16.8667 | 16.9 | 16.9 | -0.007 (-0.04%) | 4,034,233 |
