| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | CNY | 19.9417 | 20.0111 | 19.4583 | 19.5833 | 19.5833 | -0.356 (-1.78%) | 10,339,426 |
| 9 Dec 2016 | CNY | 20.1806 | 20.2111 | 19.9028 | 19.9389 | 19.9389 | -0.2 (-0.99%) | 7,991,377 |
| 8 Dec 2016 | CNY | 20.2361 | 20.3083 | 20.0972 | 20.1389 | 20.1389 | -0.069 (-0.34%) | 4,279,683 |
| 7 Dec 2016 | CNY | 20.2389 | 20.2778 | 20.0556 | 20.2083 | 20.2083 | -0.028 (-0.14%) | 5,460,483 |
| 6 Dec 2016 | CNY | 20.1667 | 20.4583 | 20.1194 | 20.2361 | 20.2361 | +0.117 (+0.58%) | 5,735,275 |
| 5 Dec 2016 | CNY | 20 | 20.2667 | 19.9194 | 20.1194 | 20.1194 | +0.022 (+0.11%) | 6,065,064 |
| 2 Dec 2016 | CNY | 20.3806 | 20.3806 | 20 | 20.0972 | 20.0972 | -0.186 (-0.92%) | 8,762,929 |
| 1 Dec 2016 | CNY | 20.3278 | 20.3778 | 20.1944 | 20.2833 | 20.2833 | +0.008 (+0.04%) | 7,237,616 |
| 30 Nov 2016 | CNY | 20.4611 | 20.4611 | 20.1389 | 20.275 | 20.275 | -0.158 (-0.77%) | 5,803,765 |
| 29 Nov 2016 | CNY | 20.2222 | 20.625 | 20.1972 | 20.4333 | 20.4333 | +0.155 (+0.77%) | 13,483,659 |
| 28 Nov 2016 | CNY | 20.6917 | 20.7139 | 20.0028 | 20.2778 | 20.2778 | -0.333 (-1.62%) | 15,527,379 |
| 25 Nov 2016 | CNY | 20.5889 | 20.6806 | 20.3806 | 20.6111 | 20.6111 | +0.028 (+0.14%) | 6,075,266 |
| 24 Nov 2016 | CNY | 20.5833 | 20.6472 | 20.5222 | 20.5833 | 20.5833 | -0.003 (-0.01%) | 6,340,806 |
| 23 Nov 2016 | CNY | 20.6333 | 20.7639 | 20.5 | 20.5861 | 20.5861 | +0.003 (+0.01%) | 8,590,327 |
| 22 Nov 2016 | CNY | 20.6972 | 20.7139 | 20.5222 | 20.5833 | 20.5833 | -0.039 (-0.19%) | 7,750,497 |
| 21 Nov 2016 | CNY | 20.6694 | 20.9528 | 20.4806 | 20.6222 | 20.6222 | -0.044 (-0.22%) | 7,790,875 |
| 18 Nov 2016 | CNY | 20.3972 | 20.9722 | 20.3556 | 20.6667 | 20.6667 | +0.25 (+1.22%) | 8,555,907 |
| 17 Nov 2016 | CNY | 20.3472 | 20.45 | 20.2722 | 20.4167 | 20.4167 | +0.07 (+0.34%) | 4,712,094 |
| 16 Nov 2016 | CNY | 20.4194 | 20.4722 | 20.25 | 20.3472 | 20.3472 | -0.05 (-0.25%) | 5,317,952 |
| 15 Nov 2016 | CNY | 20.2167 | 20.4806 | 20.1139 | 20.3972 | 20.3972 | +0.175 (+0.87%) | 5,116,280 |
| 14 Nov 2016 | CNY | 20.3861 | 20.5306 | 20.0556 | 20.2222 | 20.2222 | -0.181 (-0.89%) | 7,769,098 |
| 11 Nov 2016 | CNY | 20.6194 | 20.7083 | 20.3306 | 20.4028 | 20.4028 | -0.158 (-0.77%) | 9,579,412 |
| 10 Nov 2016 | CNY | 20.775 | 20.8028 | 20.3694 | 20.5611 | 20.5611 | -0.022 (-0.11%) | 6,254,215 |
| 9 Nov 2016 | CNY | 20.5528 | 20.8194 | 20.4472 | 20.5833 | 20.5833 | -0.072 (-0.35%) | 6,951,182 |
| 8 Nov 2016 | CNY | 20.4583 | 20.6944 | 20.2556 | 20.6556 | 20.6556 | +0.275 (+1.35%) | 5,599,555 |
| 7 Nov 2016 | CNY | 20.7278 | 20.7444 | 20.25 | 20.3806 | 20.3806 | -0.236 (-1.15%) | 5,071,485 |
| 4 Nov 2016 | CNY | 20.8944 | 21.0444 | 20.5556 | 20.6167 | 20.6167 | -0.342 (-1.63%) | 4,691,304 |
| 3 Nov 2016 | CNY | 20.9722 | 21.0667 | 20.7917 | 20.9583 | 20.9583 | -0.036 (-0.17%) | 6,300,381 |
| 2 Nov 2016 | CNY | 20.6389 | 21.0917 | 20.6 | 20.9944 | 20.9944 | +0.305 (+1.48%) | 11,095,563 |
| 1 Nov 2016 | CNY | 20.4694 | 20.8222 | 20.45 | 20.6889 | 20.6889 | +0.244 (+1.20%) | 7,624,652 |
