| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 13.62 | 13.75 | 13.57 | 13.71 | 13.71 | +0.05 (+0.37%) | 1,912,949 |
| 15 Dec 2016 | CNY | 13.55 | 13.77 | 13.53 | 13.66 | 13.66 | +0.03 (+0.22%) | 2,312,554 |
| 14 Dec 2016 | CNY | 13.6 | 13.66 | 13.47 | 13.63 | 13.63 | +0.01 (+0.07%) | 2,319,701 |
| 13 Dec 2016 | CNY | 13.56 | 13.67 | 13.46 | 13.62 | 13.62 | -0.04 (-0.29%) | 2,267,415 |
| 12 Dec 2016 | CNY | 13.79 | 13.83 | 13.41 | 13.66 | 13.66 | -0.13 (-0.94%) | 5,081,505 |
| 9 Dec 2016 | CNY | 13.75 | 13.81 | 13.68 | 13.79 | 13.79 | +0.05 (+0.36%) | 3,819,019 |
| 8 Dec 2016 | CNY | 13.83 | 13.85 | 13.73 | 13.74 | 13.74 | -0.08 (-0.58%) | 3,577,372 |
| 7 Dec 2016 | CNY | 13.72 | 13.84 | 13.69 | 13.82 | 13.82 | +0.09 (+0.66%) | 2,400,218 |
| 6 Dec 2016 | CNY | 13.9 | 13.93 | 13.68 | 13.73 | 13.73 | -0.12 (-0.87%) | 3,882,115 |
| 5 Dec 2016 | CNY | 13.99 | 14.08 | 13.8 | 13.85 | 13.85 | -0.28 (-1.98%) | 4,490,410 |
| 2 Dec 2016 | CNY | 14.14 | 14.14 | 13.97 | 14.13 | 14.13 | -0.01 (-0.07%) | 6,218,841 |
| 1 Dec 2016 | CNY | 14.13 | 14.19 | 14.06 | 14.14 | 14.14 | -0.04 (-0.28%) | 5,231,367 |
| 30 Nov 2016 | CNY | 14.14 | 14.2 | 14.04 | 14.18 | 14.18 | +0.11 (+0.78%) | 5,072,638 |
| 29 Nov 2016 | CNY | 14.1 | 14.22 | 13.98 | 14.07 | 14.07 | -0.1 (-0.71%) | 6,113,569 |
| 28 Nov 2016 | CNY | 14.28 | 14.3 | 14.14 | 14.17 | 14.17 | -0.1 (-0.70%) | 4,526,110 |
| 25 Nov 2016 | CNY | 14.02 | 14.3 | 13.82 | 14.27 | 14.27 | +0.23 (+1.64%) | 7,131,226 |
| 24 Nov 2016 | CNY | 14.11 | 14.19 | 14.01 | 14.04 | 14.04 | -0.08 (-0.57%) | 4,450,850 |
| 23 Nov 2016 | CNY | 14.26 | 14.3 | 14.09 | 14.12 | 14.12 | -0.09 (-0.63%) | 7,015,366 |
| 22 Nov 2016 | CNY | 14.15 | 14.23 | 14.07 | 14.21 | 14.21 | +0.08 (+0.57%) | 6,907,232 |
| 21 Nov 2016 | CNY | 14.11 | 14.16 | 14.03 | 14.13 | 14.13 | +0.03 (+0.21%) | 5,684,625 |
| 18 Nov 2016 | CNY | 14.16 | 14.16 | 14.01 | 14.1 | 14.1 | 0.0 (0.0%) | 7,756,146 |
| 17 Nov 2016 | CNY | 13.98 | 14.12 | 13.94 | 14.1 | 14.1 | +0.12 (+0.86%) | 8,764,102 |
| 16 Nov 2016 | CNY | 13.97 | 14.02 | 13.91 | 13.98 | 13.98 | +0.03 (+0.22%) | 6,335,222 |
| 15 Nov 2016 | CNY | 13.96 | 13.98 | 13.84 | 13.95 | 13.95 | 0.0 (0.0%) | 4,176,369 |
| 14 Nov 2016 | CNY | 13.91 | 14.05 | 13.88 | 13.95 | 13.95 | +0.02 (+0.14%) | 5,473,965 |
| 11 Nov 2016 | CNY | 13.89 | 13.97 | 13.8 | 13.93 | 13.93 | +0.03 (+0.22%) | 5,617,697 |
| 10 Nov 2016 | CNY | 13.8 | 14.04 | 13.76 | 13.9 | 13.9 | +0.24 (+1.76%) | 6,743,203 |
| 9 Nov 2016 | CNY | 13.87 | 13.87 | 13.5 | 13.66 | 13.66 | -0.15 (-1.09%) | 6,089,282 |
| 8 Nov 2016 | CNY | 13.78 | 13.85 | 13.73 | 13.81 | 13.81 | +0.11 (+0.80%) | 4,075,387 |
| 7 Nov 2016 | CNY | 13.65 | 13.75 | 13.6 | 13.7 | 13.7 | +0.08 (+0.59%) | 3,130,734 |
