| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 17.4 | 19.5 | 17.02 | 18.75 | 18.75 | +0.79 (+4.40%) | 86,655,410 |
| 14 Dec 2016 | CNY | 17.81 | 18.85 | 17.81 | 17.96 | 17.96 | -0.02 (-0.11%) | 71,740,585 |
| 13 Dec 2016 | CNY | 18.4 | 18.66 | 17.82 | 17.98 | 17.98 | -1.82 (-9.19%) | 84,965,693 |
| 12 Dec 2016 | CNY | 18.6 | 20.49 | 18.25 | 19.8 | 19.8 | +0.6 (+3.13%) | 114,767,604 |
| 9 Dec 2016 | CNY | 18.5 | 20.9 | 18.35 | 19.2 | 19.2 | -0.31 (-1.59%) | 121,020,198 |
| 8 Dec 2016 | CNY | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | +1.77 (+9.98%) | 8,330,780 |
| 7 Dec 2016 | CNY | 16.69 | 17.74 | 16.55 | 17.74 | 17.74 | +1.61 (+9.98%) | 29,967,786 |
| 6 Dec 2016 | CNY | 15.85 | 16.24 | 15.7 | 16.13 | 16.13 | +0.33 (+2.09%) | 14,465,005 |
| 5 Dec 2016 | CNY | 16.18 | 16.37 | 15.65 | 15.8 | 15.8 | -0.7 (-4.24%) | 17,222,499 |
| 2 Dec 2016 | CNY | 16.89 | 17.1 | 16.45 | 16.5 | 16.5 | -0.69 (-4.01%) | 24,472,683 |
| 1 Dec 2016 | CNY | 16.7 | 17.45 | 16.2 | 17.19 | 17.19 | +0.48 (+2.87%) | 27,592,322 |
| 30 Nov 2016 | CNY | 16.22 | 17.83 | 16.22 | 16.71 | 16.71 | +0.49 (+3.02%) | 41,118,251 |
| 29 Nov 2016 | CNY | 16.5 | 16.72 | 16.06 | 16.22 | 16.22 | -0.21 (-1.28%) | 20,780,811 |
| 28 Nov 2016 | CNY | 16.95 | 17.12 | 16.23 | 16.43 | 16.43 | -0.28 (-1.68%) | 36,286,747 |
| 25 Nov 2016 | CNY | 15.2 | 16.71 | 15.08 | 16.71 | 16.71 | +1.52 (+10.01%) | 31,473,754 |
| 24 Nov 2016 | CNY | 15.47 | 15.67 | 15.04 | 15.19 | 15.19 | -0.18 (-1.17%) | 12,246,057 |
| 23 Nov 2016 | CNY | 15.49 | 15.9 | 15.36 | 15.37 | 15.37 | -0.43 (-2.72%) | 19,841,868 |
| 22 Nov 2016 | CNY | 15.25 | 16.18 | 15.12 | 15.8 | 15.8 | +0.48 (+3.13%) | 28,579,668 |
| 21 Nov 2016 | CNY | 14.94 | 15.5 | 14.7 | 15.32 | 15.32 | +0.37 (+2.47%) | 21,288,799 |
| 18 Nov 2016 | CNY | 15.1 | 15.12 | 14.79 | 14.95 | 14.95 | -0.1 (-0.66%) | 7,785,978 |
| 17 Nov 2016 | CNY | 14.61 | 15.15 | 14.53 | 15.05 | 15.05 | +0.52 (+3.58%) | 13,700,996 |
| 16 Nov 2016 | CNY | 14.47 | 14.66 | 14.42 | 14.53 | 14.53 | +0.12 (+0.83%) | 6,037,771 |
| 15 Nov 2016 | CNY | 14.55 | 14.59 | 14.31 | 14.41 | 14.41 | -0.18 (-1.23%) | 6,312,880 |
| 14 Nov 2016 | CNY | 14.56 | 14.73 | 14.47 | 14.59 | 14.59 | +0.03 (+0.21%) | 8,893,716 |
| 11 Nov 2016 | CNY | 14.67 | 14.67 | 14.3 | 14.56 | 14.56 | +0.04 (+0.28%) | 6,945,390 |
| 10 Nov 2016 | CNY | 14.52 | 14.66 | 14.43 | 14.52 | 14.52 | +0.13 (+0.90%) | 4,927,015 |
| 9 Nov 2016 | CNY | 14.7 | 14.77 | 14.23 | 14.39 | 14.39 | -0.31 (-2.11%) | 6,835,031 |
| 8 Nov 2016 | CNY | 14.81 | 14.88 | 14.63 | 14.7 | 14.7 | -0.07 (-0.47%) | 6,296,873 |
| 7 Nov 2016 | CNY | 14.29 | 14.82 | 14.2 | 14.77 | 14.77 | +0.5 (+3.50%) | 9,447,095 |
| 4 Nov 2016 | CNY | 14.32 | 14.44 | 14.15 | 14.27 | 14.27 | +0.01 (+0.07%) | 4,350,675 |
