| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 15.555 | 15.71 | 15.4 | 15.5 | 15.5 | -0.065 (-0.42%) | 3,075,000 |
| 6 Dec 2016 | CNY | 15.395 | 15.65 | 15.34 | 15.565 | 15.565 | +0.17 (+1.10%) | 2,260,824 |
| 5 Dec 2016 | CNY | 15.485 | 15.815 | 15.395 | 15.395 | 15.395 | -0.41 (-2.59%) | 3,419,684 |
| 2 Dec 2016 | CNY | 15.565 | 15.83 | 15.305 | 15.805 | 15.805 | +0.195 (+1.25%) | 4,921,638 |
| 1 Dec 2016 | CNY | 15.8 | 15.91 | 15.565 | 15.61 | 15.61 | -0.19 (-1.20%) | 3,048,390 |
| 30 Nov 2016 | CNY | 15.575 | 15.845 | 15.425 | 15.8 | 15.8 | +0.12 (+0.77%) | 3,267,526 |
| 29 Nov 2016 | CNY | 16.355 | 16.4 | 15.635 | 15.68 | 15.68 | -0.675 (-4.13%) | 8,355,230 |
| 28 Nov 2016 | CNY | 16.55 | 16.755 | 16.25 | 16.355 | 16.355 | -0.255 (-1.54%) | 4,957,014 |
| 25 Nov 2016 | CNY | 16.75 | 16.92 | 16.5 | 16.61 | 16.61 | -0.14 (-0.84%) | 4,078,226 |
| 24 Nov 2016 | CNY | 17 | 17.275 | 16.64 | 16.75 | 16.75 | -0.25 (-1.47%) | 5,653,578 |
| 23 Nov 2016 | CNY | 16.36 | 17.25 | 16.32 | 17 | 17 | +0.69 (+4.23%) | 10,743,242 |
| 22 Nov 2016 | CNY | 16.26 | 16.45 | 16.205 | 16.31 | 16.31 | -0.09 (-0.55%) | 4,965,984 |
| 21 Nov 2016 | CNY | 16.55 | 16.55 | 16.25 | 16.4 | 16.4 | -0.15 (-0.91%) | 4,773,880 |
| 18 Nov 2016 | CNY | 16.495 | 16.65 | 16.25 | 16.55 | 16.55 | +0.05 (+0.30%) | 5,418,920 |
| 17 Nov 2016 | CNY | 16.555 | 16.68 | 16.35 | 16.5 | 16.5 | -0.055 (-0.33%) | 4,872,810 |
| 16 Nov 2016 | CNY | 16.85 | 16.98 | 16.425 | 16.555 | 16.555 | -0.37 (-2.19%) | 7,665,656 |
| 15 Nov 2016 | CNY | 16.97 | 17.175 | 16.78 | 16.925 | 16.925 | -0.1 (-0.59%) | 5,253,468 |
| 14 Nov 2016 | CNY | 16.895 | 17.23 | 16.6 | 17.025 | 17.025 | -0.295 (-1.70%) | 10,065,726 |
| 11 Nov 2016 | CNY | 17.4 | 17.4 | 16.825 | 17.32 | 17.32 | +0.475 (+2.82%) | 8,130,724 |
| 10 Nov 2016 | CNY | 17 | 17.225 | 16.79 | 16.845 | 16.845 | +0.055 (+0.33%) | 4,573,482 |
| 9 Nov 2016 | CNY | 16.935 | 17.15 | 16.2 | 16.79 | 16.79 | -0.145 (-0.86%) | 6,181,574 |
| 8 Nov 2016 | CNY | 16.9 | 17.5 | 16.85 | 16.935 | 16.935 | +0.045 (+0.27%) | 9,619,212 |
| 7 Nov 2016 | CNY | 16.84 | 17.665 | 16.84 | 16.89 | 16.89 | +0.04 (+0.24%) | 10,778,076 |
| 4 Nov 2016 | CNY | 16.5 | 16.945 | 16.5 | 16.85 | 16.85 | +0.35 (+2.12%) | 7,196,760 |
| 3 Nov 2016 | CNY | 16.4 | 16.75 | 16.155 | 16.5 | 16.5 | -0.025 (-0.15%) | 7,249,888 |
| 2 Nov 2016 | CNY | 15.85 | 16.6 | 15.755 | 16.525 | 16.525 | +0.655 (+4.13%) | 10,827,064 |
| 1 Nov 2016 | CNY | 15.375 | 16.075 | 15.35 | 15.87 | 15.87 | +0.425 (+2.75%) | 5,936,838 |
| 31 Oct 2016 | CNY | 15.5 | 15.555 | 15.2 | 15.445 | 15.445 | -0.07 (-0.45%) | 4,847,342 |
| 28 Oct 2016 | CNY | 15.595 | 15.795 | 15.5 | 15.515 | 15.515 | -0.085 (-0.54%) | 4,751,214 |
| 27 Oct 2016 | CNY | 15.91 | 15.91 | 15.49 | 15.6 | 15.6 | -0.25 (-1.58%) | 6,155,174 |
