| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 13.395 | 13.53 | 13.315 | 13.46 | 13.46 | +0.08 (+0.60%) | 11,084,558 |
| 15 Dec 2016 | CNY | 13.3 | 13.535 | 13.26 | 13.38 | 13.38 | +0.035 (+0.26%) | 10,997,068 |
| 14 Dec 2016 | CNY | 13.3 | 13.5 | 13.15 | 13.345 | 13.345 | +0.045 (+0.34%) | 13,056,116 |
| 13 Dec 2016 | CNY | 13.225 | 13.43 | 13.225 | 13.3 | 13.3 | +0.025 (+0.19%) | 9,560,618 |
| 12 Dec 2016 | CNY | 13.7 | 13.7 | 13.135 | 13.275 | 13.275 | -0.465 (-3.38%) | 22,037,886 |
| 9 Dec 2016 | CNY | 13.925 | 13.96 | 13.59 | 13.74 | 13.74 | -0.185 (-1.33%) | 23,927,892 |
| 8 Dec 2016 | CNY | 14.02 | 14.05 | 13.91 | 13.925 | 13.925 | -0.03 (-0.21%) | 12,160,814 |
| 7 Dec 2016 | CNY | 14.02 | 14.02 | 13.86 | 13.955 | 13.955 | -0.045 (-0.32%) | 13,478,548 |
| 6 Dec 2016 | CNY | 14.045 | 14.16 | 13.995 | 14 | 14 | -0.05 (-0.36%) | 15,908,910 |
| 5 Dec 2016 | CNY | 13.955 | 14.14 | 13.89 | 14.05 | 14.05 | +0.105 (+0.75%) | 19,982,632 |
| 2 Dec 2016 | CNY | 14.03 | 14.12 | 13.79 | 13.945 | 13.945 | -0.09 (-0.64%) | 19,745,392 |
| 1 Dec 2016 | CNY | 14.21 | 14.21 | 13.95 | 14.035 | 14.035 | -0.12 (-0.85%) | 16,598,452 |
| 30 Nov 2016 | CNY | 13.945 | 14.225 | 13.925 | 14.155 | 14.155 | +0.21 (+1.51%) | 17,389,072 |
| 29 Nov 2016 | CNY | 14.145 | 14.195 | 13.935 | 13.945 | 13.945 | -0.195 (-1.38%) | 17,961,248 |
| 28 Nov 2016 | CNY | 14.01 | 14.23 | 14.005 | 14.14 | 14.14 | +0.14 (+1.00%) | 17,814,434 |
| 25 Nov 2016 | CNY | 14.05 | 14.115 | 13.795 | 14 | 14 | -0.06 (-0.43%) | 31,683,646 |
| 24 Nov 2016 | CNY | 14.65 | 14.65 | 13.995 | 14.06 | 14.06 | -0.565 (-3.86%) | 45,125,876 |
| 23 Nov 2016 | CNY | 14.61 | 14.655 | 14.505 | 14.625 | 14.625 | +0.035 (+0.24%) | 13,670,664 |
| 22 Nov 2016 | CNY | 14.49 | 14.61 | 14.39 | 14.59 | 14.59 | +0.13 (+0.90%) | 13,136,384 |
| 21 Nov 2016 | CNY | 14.585 | 14.72 | 14.415 | 14.46 | 14.46 | -0.165 (-1.13%) | 14,793,078 |
| 18 Nov 2016 | CNY | 14.625 | 14.75 | 14.585 | 14.625 | 14.625 | -0.035 (-0.24%) | 14,997,600 |
| 17 Nov 2016 | CNY | 14.6 | 14.725 | 14.505 | 14.66 | 14.66 | +0.11 (+0.76%) | 20,417,478 |
| 16 Nov 2016 | CNY | 14.545 | 14.585 | 14.405 | 14.55 | 14.55 | +0.045 (+0.31%) | 22,098,466 |
| 15 Nov 2016 | CNY | 14.51 | 14.525 | 14.275 | 14.505 | 14.505 | +0.01 (+0.07%) | 21,750,760 |
| 14 Nov 2016 | CNY | 14.45 | 14.575 | 14.275 | 14.495 | 14.495 | -0.025 (-0.17%) | 35,298,646 |
| 11 Nov 2016 | CNY | 15.15 | 15.165 | 14.415 | 14.52 | 14.52 | -0.655 (-4.32%) | 54,907,820 |
| 10 Nov 2016 | CNY | 15.225 | 15.245 | 15.04 | 15.175 | 15.175 | +0.17 (+1.13%) | 11,943,658 |
| 9 Nov 2016 | CNY | 15.37 | 15.435 | 14.795 | 15.005 | 15.005 | -0.355 (-2.31%) | 20,319,960 |
| 8 Nov 2016 | CNY | 15.34 | 15.45 | 15.215 | 15.36 | 15.36 | +0.095 (+0.62%) | 10,266,062 |
| 7 Nov 2016 | CNY | 15.12 | 15.29 | 15.065 | 15.265 | 15.265 | +0.1 (+0.66%) | 13,583,864 |
