| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 18.437 | 18.6598 | 18.437 | 18.643 | 18.643 | +0.122 (+0.66%) | 5,768,999 |
| 6 Dec 2016 | CNY | 18.8547 | 18.8658 | 18.4927 | 18.5205 | 18.5205 | -0.201 (-1.07%) | 5,784,448 |
| 5 Dec 2016 | CNY | 18.6319 | 18.994 | 18.5484 | 18.721 | 18.721 | -0.05 (-0.27%) | 5,830,234 |
| 2 Dec 2016 | CNY | 19.0775 | 19.2558 | 18.721 | 18.7712 | 18.7712 | -0.356 (-1.86%) | 6,680,416 |
| 1 Dec 2016 | CNY | 19.1444 | 19.3337 | 19.0775 | 19.1276 | 19.1276 | -0.017 (-0.09%) | 4,912,600 |
| 30 Nov 2016 | CNY | 19.317 | 19.4061 | 19.1054 | 19.1444 | 19.1444 | -0.212 (-1.09%) | 6,554,926 |
| 29 Nov 2016 | CNY | 19.3003 | 19.6512 | 19.2725 | 19.356 | 19.356 | +0.072 (+0.38%) | 9,300,341 |
| 28 Nov 2016 | CNY | 19.3616 | 19.4396 | 19.2725 | 19.2836 | 19.2836 | +0.006 (+0.03%) | 4,197,378 |
| 25 Nov 2016 | CNY | 19.3226 | 19.4117 | 18.9383 | 19.278 | 19.278 | -0.072 (-0.37%) | 6,320,525 |
| 24 Nov 2016 | CNY | 19.551 | 19.6289 | 19.3059 | 19.3504 | 19.3504 | -0.334 (-1.70%) | 9,390,974 |
| 23 Nov 2016 | CNY | 19.4507 | 19.874 | 19.3226 | 19.6846 | 19.6846 | +0.273 (+1.41%) | 15,302,372 |
| 22 Nov 2016 | CNY | 19.3282 | 19.434 | 19.2836 | 19.4117 | 19.4117 | +0.095 (+0.49%) | 5,115,767 |
| 21 Nov 2016 | CNY | 19.3282 | 19.4396 | 19.2001 | 19.317 | 19.317 | -0.117 (-0.60%) | 6,434,188 |
| 18 Nov 2016 | CNY | 19.7571 | 19.7626 | 19.4117 | 19.434 | 19.434 | -0.273 (-1.38%) | 8,241,553 |
| 17 Nov 2016 | CNY | 19.6345 | 19.8239 | 19.6067 | 19.7069 | 19.7069 | +0.072 (+0.37%) | 9,465,565 |
| 16 Nov 2016 | CNY | 19.5955 | 19.8462 | 19.5175 | 19.6345 | 19.6345 | +0.056 (+0.28%) | 10,932,621 |
| 15 Nov 2016 | CNY | 19.6122 | 19.6401 | 19.4117 | 19.5788 | 19.5788 | +0.011 (+0.06%) | 6,810,237 |
| 14 Nov 2016 | CNY | 19.4953 | 19.6345 | 19.4674 | 19.5677 | 19.5677 | +0.067 (+0.34%) | 8,639,077 |
| 11 Nov 2016 | CNY | 19.395 | 19.5454 | 19.2725 | 19.5008 | 19.5008 | +0.111 (+0.57%) | 7,953,419 |
| 10 Nov 2016 | CNY | 19.3504 | 19.473 | 19.2836 | 19.3894 | 19.3894 | +0.145 (+0.75%) | 6,132,176 |
| 9 Nov 2016 | CNY | 19.3504 | 19.4284 | 18.838 | 19.2446 | 19.2446 | -0.1 (-0.52%) | 7,424,367 |
| 8 Nov 2016 | CNY | 19.3282 | 19.4563 | 19.3226 | 19.3449 | 19.3449 | +0.017 (+0.09%) | 4,954,657 |
| 7 Nov 2016 | CNY | 19.4396 | 19.5287 | 19.2223 | 19.3282 | 19.3282 | -0.067 (-0.34%) | 4,934,991 |
| 4 Nov 2016 | CNY | 19.6624 | 19.6624 | 19.3672 | 19.395 | 19.395 | -0.29 (-1.47%) | 7,053,390 |
| 3 Nov 2016 | CNY | 19.4841 | 19.7014 | 19.2725 | 19.6846 | 19.6846 | +0.201 (+1.03%) | 11,547,932 |
| 2 Nov 2016 | CNY | 19.4284 | 19.8183 | 19.3504 | 19.4841 | 19.4841 | 0.0 (0.0%) | 9,375,590 |
| 1 Nov 2016 | CNY | 19.3894 | 19.4841 | 19.3282 | 19.4841 | 19.4841 | +0.156 (+0.81%) | 4,523,154 |
| 31 Oct 2016 | CNY | 19.2558 | 19.473 | 19.2446 | 19.3282 | 19.3282 | 0.0 (0.0%) | 3,958,950 |
| 28 Oct 2016 | CNY | 19.5621 | 19.5621 | 19.3226 | 19.3282 | 19.3282 | -0.134 (-0.69%) | 5,288,336 |
| 27 Oct 2016 | CNY | 19.4563 | 19.5732 | 19.3282 | 19.4618 | 19.4618 | +0.05 (+0.26%) | 4,526,282 |
