| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 14.31 | 14.73 | 14.31 | 14.58 | 14.58 | +0.4 (+2.82%) | 21,011,387 |
| 15 Dec 2016 | CNY | 14.05 | 14.32 | 14.04 | 14.18 | 14.18 | +0.1 (+0.71%) | 9,062,249 |
| 14 Dec 2016 | CNY | 14.35 | 14.37 | 14.06 | 14.08 | 14.08 | -0.26 (-1.81%) | 13,039,490 |
| 13 Dec 2016 | CNY | 14.25 | 14.53 | 14.24 | 14.34 | 14.34 | +0.08 (+0.56%) | 13,077,758 |
| 12 Dec 2016 | CNY | 15.23 | 15.26 | 14.24 | 14.26 | 14.26 | -0.96 (-6.31%) | 23,972,923 |
| 9 Dec 2016 | CNY | 15.29 | 15.31 | 15.17 | 15.22 | 15.22 | -0.03 (-0.20%) | 11,703,234 |
| 8 Dec 2016 | CNY | 15.33 | 15.38 | 15.2 | 15.25 | 15.25 | -0.02 (-0.13%) | 12,128,395 |
| 7 Dec 2016 | CNY | 15.17 | 15.32 | 15.07 | 15.27 | 15.27 | +0.08 (+0.53%) | 13,408,046 |
| 6 Dec 2016 | CNY | 15.05 | 15.36 | 15 | 15.19 | 15.19 | +0.14 (+0.93%) | 18,927,784 |
| 5 Dec 2016 | CNY | 14.98 | 15.14 | 14.9 | 15.05 | 15.05 | -0.02 (-0.13%) | 13,953,079 |
| 2 Dec 2016 | CNY | 15.58 | 15.61 | 15.03 | 15.07 | 15.07 | -0.54 (-3.46%) | 29,870,472 |
| 1 Dec 2016 | CNY | 15.59 | 15.66 | 15.53 | 15.61 | 15.61 | +0.02 (+0.13%) | 11,945,190 |
| 30 Nov 2016 | CNY | 15.52 | 15.69 | 15.51 | 15.59 | 15.59 | +0.03 (+0.19%) | 15,683,765 |
| 29 Nov 2016 | CNY | 15.69 | 15.81 | 15.52 | 15.56 | 15.56 | -0.17 (-1.08%) | 19,232,352 |
| 28 Nov 2016 | CNY | 15.8 | 15.99 | 15.7 | 15.73 | 15.73 | -0.06 (-0.38%) | 25,702,158 |
| 25 Nov 2016 | CNY | 15.8 | 15.81 | 15.5 | 15.79 | 15.79 | +0.04 (+0.25%) | 23,755,195 |
| 24 Nov 2016 | CNY | 15.98 | 16.02 | 15.71 | 15.75 | 15.75 | -0.25 (-1.56%) | 24,415,755 |
| 23 Nov 2016 | CNY | 16.1 | 16.15 | 15.98 | 16 | 16 | -0.1 (-0.62%) | 17,858,329 |
| 22 Nov 2016 | CNY | 15.97 | 16.11 | 15.97 | 16.1 | 16.1 | +0.13 (+0.81%) | 16,337,999 |
| 21 Nov 2016 | CNY | 16 | 16.1 | 15.92 | 15.97 | 15.97 | -0.05 (-0.31%) | 12,834,457 |
| 18 Nov 2016 | CNY | 16.06 | 16.17 | 15.98 | 16.02 | 16.02 | -0.07 (-0.44%) | 15,814,980 |
| 17 Nov 2016 | CNY | 16.21 | 16.21 | 15.98 | 16.09 | 16.09 | -0.1 (-0.62%) | 17,574,966 |
| 16 Nov 2016 | CNY | 16.26 | 16.34 | 16.15 | 16.19 | 16.19 | -0.08 (-0.49%) | 21,347,668 |
| 15 Nov 2016 | CNY | 16.06 | 16.29 | 15.97 | 16.27 | 16.27 | +0.21 (+1.31%) | 23,431,076 |
| 14 Nov 2016 | CNY | 15.95 | 16.08 | 15.9 | 16.06 | 16.06 | +0.1 (+0.63%) | 19,869,209 |
| 11 Nov 2016 | CNY | 15.93 | 16.02 | 15.8 | 15.96 | 15.96 | +0.02 (+0.13%) | 19,015,586 |
| 10 Nov 2016 | CNY | 15.89 | 15.98 | 15.84 | 15.94 | 15.94 | +0.2 (+1.27%) | 15,208,100 |
| 9 Nov 2016 | CNY | 16.1 | 16.1 | 15.62 | 15.74 | 15.74 | -0.34 (-2.11%) | 21,385,052 |
| 8 Nov 2016 | CNY | 16.04 | 16.16 | 15.98 | 16.08 | 16.08 | +0.1 (+0.63%) | 16,050,533 |
| 7 Nov 2016 | CNY | 16.14 | 16.15 | 15.91 | 15.98 | 15.98 | +0.04 (+0.25%) | 9,443,386 |
