| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 18.5917 | 18.9083 | 18.3333 | 18.7583 | 18.7583 | +0.283 (+1.53%) | 7,573,030 |
| 14 Dec 2016 | CNY | 18.7333 | 18.9333 | 18.3333 | 18.475 | 18.475 | -0.258 (-1.38%) | 7,909,542 |
| 13 Dec 2016 | CNY | 18.575 | 19 | 18.4333 | 18.7333 | 18.7333 | +0.15 (+0.81%) | 7,198,514 |
| 12 Dec 2016 | CNY | 19.775 | 19.875 | 18.5833 | 18.5833 | 18.5833 | -1.158 (-5.87%) | 16,042,773 |
| 9 Dec 2016 | CNY | 19.6333 | 19.9583 | 19.5417 | 19.7417 | 19.7417 | +0.108 (+0.55%) | 9,459,805 |
| 8 Dec 2016 | CNY | 20 | 20.0833 | 19.5833 | 19.6333 | 19.6333 | -0.433 (-2.16%) | 8,738,174 |
| 7 Dec 2016 | CNY | 19.8167 | 20.075 | 19.5 | 20.0667 | 20.0667 | +0.225 (+1.13%) | 8,406,612 |
| 6 Dec 2016 | CNY | 19.6833 | 20.1167 | 19.6833 | 19.8417 | 19.8417 | +0.158 (+0.80%) | 4,570,704 |
| 5 Dec 2016 | CNY | 19.9833 | 20.3333 | 19.5833 | 19.6833 | 19.6833 | -0.467 (-2.32%) | 9,294,466 |
| 2 Dec 2016 | CNY | 20.2917 | 20.6167 | 20.0083 | 20.15 | 20.15 | -0.042 (-0.21%) | 11,367,867 |
| 1 Dec 2016 | CNY | 20.25 | 20.3833 | 20.0667 | 20.1917 | 20.1917 | -0.058 (-0.29%) | 9,474,741 |
| 30 Nov 2016 | CNY | 21.2583 | 21.2917 | 20 | 20.25 | 20.25 | -1.267 (-5.89%) | 28,983,355 |
| 29 Nov 2016 | CNY | 22.125 | 22.25 | 21.2167 | 21.5167 | 21.5167 | -0.792 (-3.55%) | 22,996,675 |
| 28 Nov 2016 | CNY | 21.85 | 22.725 | 21.75 | 22.3083 | 22.3083 | +0.458 (+2.10%) | 24,485,936 |
| 25 Nov 2016 | CNY | 21.3333 | 21.85 | 21.075 | 21.85 | 21.85 | +0.308 (+1.43%) | 15,989,755 |
| 24 Nov 2016 | CNY | 21.2083 | 21.7917 | 21.2083 | 21.5417 | 21.5417 | +0.433 (+2.05%) | 11,095,332 |
| 23 Nov 2016 | CNY | 21.5833 | 21.7417 | 21 | 21.1083 | 21.1083 | -0.658 (-3.02%) | 10,768,804 |
| 22 Nov 2016 | CNY | 22.0417 | 22.0417 | 21.475 | 21.7667 | 21.7667 | -0.2 (-0.91%) | 15,346,878 |
| 21 Nov 2016 | CNY | 22.025 | 22.8583 | 21.8167 | 21.9667 | 21.9667 | -0.033 (-0.15%) | 18,312,253 |
| 18 Nov 2016 | CNY | 22.3333 | 22.575 | 21.8583 | 22 | 22 | -0.35 (-1.57%) | 10,349,282 |
| 17 Nov 2016 | CNY | 22.525 | 22.9167 | 21.8333 | 22.35 | 22.35 | -0.175 (-0.78%) | 18,270,507 |
| 16 Nov 2016 | CNY | 21.625 | 22.6583 | 21.4417 | 22.525 | 22.525 | +0.783 (+3.60%) | 14,670,141 |
| 15 Nov 2016 | CNY | 22.1667 | 22.3083 | 21.5333 | 21.7417 | 21.7417 | -0.175 (-0.80%) | 14,156,682 |
| 14 Nov 2016 | CNY | 21.725 | 22.9167 | 21.7167 | 21.9167 | 21.9167 | -0.233 (-1.05%) | 31,121,592 |
| 11 Nov 2016 | CNY | 20.7833 | 22.325 | 20.55 | 22.15 | 22.15 | +1.608 (+7.83%) | 35,927,822 |
| 10 Nov 2016 | CNY | 19.8083 | 21.6083 | 19.8083 | 20.5417 | 20.5417 | +0.792 (+4.01%) | 25,425,752 |
| 9 Nov 2016 | CNY | 19.3417 | 19.9 | 19 | 19.75 | 19.75 | +0.358 (+1.85%) | 14,966,260 |
| 8 Nov 2016 | CNY | 19.4333 | 19.825 | 19.175 | 19.3917 | 19.3917 | -0.008 (-0.04%) | 10,114,738 |
| 7 Nov 2016 | CNY | 19.5083 | 19.7917 | 19.2083 | 19.4 | 19.4 | -0.108 (-0.56%) | 7,840,406 |
| 4 Nov 2016 | CNY | 20 | 20.1917 | 19.375 | 19.5083 | 19.5083 | -0.617 (-3.06%) | 18,608,048 |
