| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | CNY | 13.32 | 13.5 | 13.06 | 13.27 | 13.27 | +0.02 (+0.15%) | 25,326,043 |
| 22 Dec 2016 | CNY | 12.98 | 13.65 | 12.83 | 13.25 | 13.25 | +0.37 (+2.87%) | 37,664,142 |
| 21 Dec 2016 | CNY | 12.7 | 13.08 | 12.61 | 12.88 | 12.88 | +0.02 (+0.16%) | 31,280,348 |
| 20 Dec 2016 | CNY | 12.24 | 12.97 | 12.02 | 12.86 | 12.86 | +0.24 (+1.90%) | 40,898,188 |
| 19 Dec 2016 | CNY | 13.01 | 13.47 | 12.62 | 12.62 | 12.62 | -1.4 (-9.99%) | 53,144,003 |
| 16 Dec 2016 | CNY | 13.74 | 14.2 | 13.32 | 14.02 | 14.02 | +0.28 (+2.04%) | 25,023,946 |
| 15 Dec 2016 | CNY | 13.22 | 13.99 | 13.22 | 13.74 | 13.74 | +0.12 (+0.88%) | 24,135,159 |
| 14 Dec 2016 | CNY | 14.7 | 14.7 | 13.51 | 13.62 | 13.62 | -1.33 (-8.90%) | 41,912,215 |
| 13 Dec 2016 | CNY | 16.7 | 16.7 | 14.94 | 14.95 | 14.95 | -1.65 (-9.94%) | 52,136,046 |
| 12 Dec 2016 | CNY | 17.86 | 17.89 | 16.29 | 16.6 | 16.6 | -1.22 (-6.85%) | 45,330,378 |
| 9 Dec 2016 | CNY | 17.79 | 17.95 | 17.69 | 17.82 | 17.82 | +0.22 (+1.25%) | 44,704,357 |
| 8 Dec 2016 | CNY | 17.77 | 18.05 | 17.22 | 17.6 | 17.6 | -0.13 (-0.73%) | 49,038,482 |
| 7 Dec 2016 | CNY | 18.7 | 18.7 | 16.71 | 17.73 | 17.73 | -0.81 (-4.37%) | 61,661,808 |
| 6 Dec 2016 | CNY | 18.8 | 18.8 | 18.49 | 18.54 | 18.54 | +0.04 (+0.22%) | 58,113,282 |
| 5 Dec 2016 | CNY | 18.2 | 19.2 | 18 | 18.5 | 18.5 | +0.48 (+2.66%) | 71,779,016 |
| 2 Dec 2016 | CNY | 18.06 | 18.15 | 17.91 | 18.02 | 18.02 | +0.08 (+0.45%) | 58,121,522 |
| 1 Dec 2016 | CNY | 18.03 | 18.23 | 17.88 | 17.94 | 17.94 | +0.04 (+0.22%) | 64,326,062 |
| 30 Nov 2016 | CNY | 18.11 | 18.18 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 72,266,011 |
| 29 Nov 2016 | CNY | 17.58 | 18.23 | 17.56 | 17.8 | 17.8 | +0.22 (+1.25%) | 92,525,607 |
| 28 Nov 2016 | CNY | 15.72 | 17.58 | 15.67 | 17.58 | 17.58 | +1.6 (+10.01%) | 86,176,714 |
| 25 Nov 2016 | CNY | 15.53 | 16.38 | 14.67 | 15.98 | 15.98 | +0.32 (+2.04%) | 37,060,340 |
| 24 Nov 2016 | CNY | 16.34 | 16.5 | 15.65 | 15.66 | 15.66 | -0.84 (-5.09%) | 37,963,879 |
| 23 Nov 2016 | CNY | 15.71 | 17.29 | 15.69 | 16.5 | 16.5 | +0.78 (+4.96%) | 51,737,012 |
| 22 Nov 2016 | CNY | 15.57 | 15.85 | 15.57 | 15.72 | 15.72 | +0.06 (+0.38%) | 11,774,303 |
| 21 Nov 2016 | CNY | 16.09 | 16.09 | 15.63 | 15.66 | 15.66 | -0.25 (-1.57%) | 13,075,387 |
| 18 Nov 2016 | CNY | 16.23 | 16.51 | 15.91 | 15.91 | 15.91 | -0.39 (-2.39%) | 18,739,500 |
| 17 Nov 2016 | CNY | 16.28 | 16.68 | 16.22 | 16.3 | 16.3 | +0.01 (+0.06%) | 17,363,250 |
| 16 Nov 2016 | CNY | 16.2 | 16.35 | 16.2 | 16.29 | 16.29 | -0.04 (-0.24%) | 19,072,602 |
| 15 Nov 2016 | CNY | 15.88 | 16.35 | 15.75 | 16.33 | 16.33 | +0.44 (+2.77%) | 23,583,897 |
| 14 Nov 2016 | CNY | 15.68 | 16.22 | 15.65 | 15.89 | 15.89 | +0.16 (+1.02%) | 20,196,839 |
