| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | CNY | 16.67 | 16.71 | 16.53 | 16.65 | 16.65 | -0.01 (-0.06%) | 2,192,943 |
| 8 Dec 2016 | CNY | 16.62 | 16.71 | 16.61 | 16.66 | 16.66 | +0.04 (+0.24%) | 2,629,225 |
| 7 Dec 2016 | CNY | 16.62 | 16.65 | 16.49 | 16.62 | 16.62 | -0.01 (-0.06%) | 2,482,012 |
| 6 Dec 2016 | CNY | 16.65 | 16.67 | 16.51 | 16.63 | 16.63 | +0.04 (+0.24%) | 2,977,723 |
| 5 Dec 2016 | CNY | 17.05 | 17.05 | 16.5 | 16.59 | 16.59 | -0.55 (-3.21%) | 6,204,745 |
| 2 Dec 2016 | CNY | 17.29 | 17.48 | 17.14 | 17.14 | 17.14 | -0.18 (-1.04%) | 3,551,094 |
| 1 Dec 2016 | CNY | 17.35 | 17.43 | 17.19 | 17.32 | 17.32 | -0.02 (-0.12%) | 3,634,083 |
| 30 Nov 2016 | CNY | 17.51 | 17.59 | 17.22 | 17.34 | 17.34 | -0.21 (-1.20%) | 4,120,058 |
| 29 Nov 2016 | CNY | 17.61 | 17.74 | 17.49 | 17.55 | 17.55 | -0.06 (-0.34%) | 5,496,470 |
| 28 Nov 2016 | CNY | 17.37 | 17.83 | 17.23 | 17.61 | 17.61 | +0.27 (+1.56%) | 9,274,005 |
| 25 Nov 2016 | CNY | 17.4 | 17.48 | 16.99 | 17.34 | 17.34 | -0.21 (-1.20%) | 6,698,049 |
| 24 Nov 2016 | CNY | 17.15 | 17.76 | 17.13 | 17.55 | 17.55 | +0.42 (+2.45%) | 11,858,667 |
| 23 Nov 2016 | CNY | 17.2 | 17.25 | 17.04 | 17.13 | 17.13 | -0.02 (-0.12%) | 2,703,850 |
| 22 Nov 2016 | CNY | 17.02 | 17.19 | 17.02 | 17.15 | 17.15 | +0.1 (+0.59%) | 3,319,323 |
| 21 Nov 2016 | CNY | 17.14 | 17.17 | 16.99 | 17.05 | 17.05 | -0.07 (-0.41%) | 5,239,060 |
| 18 Nov 2016 | CNY | 17.23 | 17.32 | 17.11 | 17.12 | 17.12 | -0.11 (-0.64%) | 2,736,120 |
| 17 Nov 2016 | CNY | 17.21 | 17.23 | 17.12 | 17.23 | 17.23 | +0.05 (+0.29%) | 2,813,849 |
| 16 Nov 2016 | CNY | 17.2 | 17.21 | 17.11 | 17.18 | 17.18 | 0.0 (0.0%) | 2,620,779 |
| 15 Nov 2016 | CNY | 17.23 | 17.24 | 17.1 | 17.18 | 17.18 | -0.04 (-0.23%) | 2,615,616 |
| 14 Nov 2016 | CNY | 17.28 | 17.34 | 17.11 | 17.22 | 17.22 | -0.04 (-0.23%) | 3,726,386 |
| 11 Nov 2016 | CNY | 17.13 | 17.31 | 17.06 | 17.26 | 17.26 | +0.16 (+0.94%) | 5,354,612 |
| 10 Nov 2016 | CNY | 17.07 | 17.1 | 17 | 17.1 | 17.1 | +0.15 (+0.88%) | 3,503,054 |
| 9 Nov 2016 | CNY | 16.92 | 17.08 | 16.79 | 16.95 | 16.95 | 0.0 (0.0%) | 4,109,506 |
| 8 Nov 2016 | CNY | 16.95 | 16.98 | 16.87 | 16.95 | 16.95 | +0.06 (+0.36%) | 2,692,275 |
| 7 Nov 2016 | CNY | 16.92 | 16.99 | 16.85 | 16.89 | 16.89 | -0.03 (-0.18%) | 2,926,627 |
| 4 Nov 2016 | CNY | 16.96 | 17.03 | 16.87 | 16.92 | 16.92 | -0.04 (-0.24%) | 2,834,859 |
| 3 Nov 2016 | CNY | 16.92 | 17.06 | 16.83 | 16.96 | 16.96 | +0.02 (+0.12%) | 3,368,051 |
| 2 Nov 2016 | CNY | 17.15 | 17.15 | 16.9 | 16.94 | 16.94 | -0.21 (-1.22%) | 4,768,234 |
| 1 Nov 2016 | CNY | 17.13 | 17.18 | 17.06 | 17.15 | 17.15 | +0.1 (+0.59%) | 3,385,885 |
| 31 Oct 2016 | CNY | 17.14 | 17.23 | 17.02 | 17.05 | 17.05 | -0.15 (-0.87%) | 4,523,323 |
