| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 15.95 | 16.44 | 15.68 | 16.3 | 16.3 | +0.46 (+2.90%) | 3,312,848 |
| 15 Dec 2016 | CNY | 15.68 | 16 | 15.59 | 15.84 | 15.84 | +0.16 (+1.02%) | 4,222,314 |
| 14 Dec 2016 | CNY | 16.21 | 16.21 | 15.55 | 15.68 | 15.68 | -0.53 (-3.27%) | 5,369,143 |
| 13 Dec 2016 | CNY | 16.05 | 16.3 | 15.82 | 16.21 | 16.21 | +0.16 (+1.00%) | 3,226,249 |
| 12 Dec 2016 | CNY | 16.92 | 17 | 15.91 | 16.05 | 16.05 | -0.85 (-5.03%) | 7,813,120 |
| 9 Dec 2016 | CNY | 16.98 | 17.09 | 16.85 | 16.9 | 16.9 | -0.06 (-0.35%) | 2,986,421 |
| 8 Dec 2016 | CNY | 17.29 | 17.39 | 16.94 | 16.96 | 16.96 | -0.33 (-1.91%) | 4,253,041 |
| 7 Dec 2016 | CNY | 17 | 17.33 | 17 | 17.29 | 17.29 | +0.22 (+1.29%) | 3,519,381 |
| 6 Dec 2016 | CNY | 17.01 | 17.39 | 17 | 17.07 | 17.07 | +0.14 (+0.83%) | 5,985,918 |
| 5 Dec 2016 | CNY | 16.51 | 17.38 | 16.5 | 16.93 | 16.93 | +0.06 (+0.36%) | 5,084,395 |
| 2 Dec 2016 | CNY | 17.75 | 17.75 | 16.87 | 16.87 | 16.87 | -0.88 (-4.96%) | 10,263,458 |
| 1 Dec 2016 | CNY | 18.11 | 18.28 | 17.68 | 17.75 | 17.75 | -0.31 (-1.72%) | 6,556,441 |
| 30 Nov 2016 | CNY | 18.3 | 18.3 | 18 | 18.06 | 18.06 | -0.14 (-0.77%) | 3,303,801 |
| 29 Nov 2016 | CNY | 18.52 | 18.52 | 18.08 | 18.2 | 18.2 | -0.22 (-1.19%) | 5,312,550 |
| 28 Nov 2016 | CNY | 17.95 | 18.55 | 17.73 | 18.42 | 18.42 | +0.5 (+2.79%) | 7,267,717 |
| 25 Nov 2016 | CNY | 18.2 | 18.2 | 17.58 | 17.92 | 17.92 | -0.19 (-1.05%) | 6,978,260 |
| 24 Nov 2016 | CNY | 18.01 | 18.49 | 18 | 18.11 | 18.11 | +0.02 (+0.11%) | 6,453,561 |
| 23 Nov 2016 | CNY | 18.6 | 18.66 | 18.05 | 18.09 | 18.09 | -0.46 (-2.48%) | 6,889,460 |
| 22 Nov 2016 | CNY | 18.5 | 18.65 | 18.25 | 18.55 | 18.55 | +0.04 (+0.22%) | 6,757,052 |
| 21 Nov 2016 | CNY | 18.48 | 18.68 | 18.38 | 18.51 | 18.51 | +0.07 (+0.38%) | 5,652,226 |
| 18 Nov 2016 | CNY | 18.59 | 18.7 | 18.38 | 18.44 | 18.44 | -0.13 (-0.70%) | 6,324,455 |
| 17 Nov 2016 | CNY | 18.96 | 18.96 | 18.38 | 18.57 | 18.57 | -0.45 (-2.37%) | 11,466,110 |
| 16 Nov 2016 | CNY | 19.8 | 19.8 | 19 | 19.02 | 19.02 | -0.21 (-1.09%) | 10,938,034 |
| 15 Nov 2016 | CNY | 19.4 | 19.56 | 18.9 | 19.23 | 19.23 | -0.39 (-1.99%) | 13,399,254 |
| 14 Nov 2016 | CNY | 18.97 | 20.09 | 18.76 | 19.62 | 19.62 | +0.75 (+3.97%) | 19,675,294 |
| 11 Nov 2016 | CNY | 19.37 | 19.57 | 18.7 | 18.87 | 18.87 | -0.49 (-2.53%) | 16,251,971 |
| 10 Nov 2016 | CNY | 19.55 | 19.73 | 19.1 | 19.36 | 19.36 | +0.06 (+0.31%) | 15,442,149 |
| 9 Nov 2016 | CNY | 19.42 | 20.15 | 19.11 | 19.3 | 19.3 | -0.4 (-2.03%) | 24,948,985 |
| 8 Nov 2016 | CNY | 18.3 | 20.26 | 18.2 | 19.7 | 19.7 | +1.28 (+6.95%) | 32,913,525 |
| 7 Nov 2016 | CNY | 19.1 | 19.67 | 18.4 | 18.42 | 18.42 | -0.6 (-3.15%) | 35,912,931 |
