| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 15.8038 | 15.9912 | 15.4915 | 15.6075 | 15.6075 | -0.178 (-1.13%) | 14,172,305 |
| 7 Dec 2016 | CNY | 15.545 | 15.8306 | 15.545 | 15.7859 | 15.7859 | +0.259 (+1.67%) | 11,992,082 |
| 6 Dec 2016 | CNY | 15.545 | 15.7502 | 15.4201 | 15.5272 | 15.5272 | +0.125 (+0.81%) | 10,980,460 |
| 5 Dec 2016 | CNY | 15.4022 | 15.6164 | 15.2505 | 15.4022 | 15.4022 | +0.071 (+0.47%) | 6,359,334 |
| 2 Dec 2016 | CNY | 15.5896 | 15.777 | 15.3219 | 15.3308 | 15.3308 | -0.143 (-0.92%) | 10,432,162 |
| 1 Dec 2016 | CNY | 15.1791 | 15.5004 | 15.1791 | 15.4736 | 15.4736 | +0.268 (+1.76%) | 7,485,839 |
| 30 Nov 2016 | CNY | 15.3844 | 15.3844 | 15.1702 | 15.2059 | 15.2059 | -0.125 (-0.81%) | 5,288,511 |
| 29 Nov 2016 | CNY | 15.3487 | 15.4915 | 15.3308 | 15.3308 | 15.3308 | -0.178 (-1.15%) | 6,659,338 |
| 28 Nov 2016 | CNY | 15.3754 | 15.7502 | 15.3665 | 15.5093 | 15.5093 | +0.187 (+1.22%) | 11,569,103 |
| 25 Nov 2016 | CNY | 15.4201 | 15.4825 | 15.0185 | 15.3219 | 15.3219 | -0.125 (-0.81%) | 7,324,778 |
| 24 Nov 2016 | CNY | 15.4379 | 15.6075 | 15.3844 | 15.4468 | 15.4468 | -0.009 (-0.06%) | 7,135,801 |
| 23 Nov 2016 | CNY | 15.4379 | 15.5718 | 15.3933 | 15.4558 | 15.4558 | -0.027 (-0.17%) | 8,949,213 |
| 22 Nov 2016 | CNY | 15.5004 | 15.5985 | 15.3487 | 15.4825 | 15.4825 | -0.009 (-0.06%) | 8,419,888 |
| 21 Nov 2016 | CNY | 15.5628 | 15.6253 | 15.4111 | 15.4915 | 15.4915 | -0.018 (-0.11%) | 7,307,547 |
| 18 Nov 2016 | CNY | 15.4558 | 15.7502 | 15.4558 | 15.5093 | 15.5093 | +0.062 (+0.40%) | 9,286,982 |
| 17 Nov 2016 | CNY | 15.7145 | 15.7145 | 15.4022 | 15.4468 | 15.4468 | -0.259 (-1.65%) | 9,404,190 |
| 16 Nov 2016 | CNY | 16.241 | 16.241 | 15.6789 | 15.7056 | 15.7056 | -0.339 (-2.11%) | 16,593,278 |
| 15 Nov 2016 | CNY | 15.3754 | 16.357 | 15.3665 | 16.0447 | 16.0447 | +0.642 (+4.17%) | 28,877,269 |
| 14 Nov 2016 | CNY | 15.2237 | 15.5004 | 15.2237 | 15.4022 | 15.4022 | +0.178 (+1.17%) | 8,699,478 |
| 11 Nov 2016 | CNY | 15.2505 | 15.3576 | 15.1256 | 15.2237 | 15.2237 | -0.062 (-0.41%) | 8,550,225 |
| 10 Nov 2016 | CNY | 15.4379 | 15.5093 | 15.2327 | 15.2862 | 15.2862 | -0.009 (-0.06%) | 8,389,880 |
| 9 Nov 2016 | CNY | 15.2684 | 15.4558 | 15.1702 | 15.2951 | 15.2951 | -0.054 (-0.35%) | 8,356,365 |
| 8 Nov 2016 | CNY | 15.6967 | 15.7413 | 15.2862 | 15.3487 | 15.3487 | -0.259 (-1.66%) | 9,856,080 |
| 7 Nov 2016 | CNY | 15.777 | 15.777 | 15.5718 | 15.6075 | 15.6075 | -0.17 (-1.07%) | 6,451,154 |
| 4 Nov 2016 | CNY | 15.5896 | 15.7859 | 15.5539 | 15.777 | 15.777 | +0.17 (+1.09%) | 8,185,678 |
| 3 Nov 2016 | CNY | 15.6164 | 15.7592 | 15.5539 | 15.6075 | 15.6075 | -0.053 (-0.34%) | 8,273,365 |
| 2 Nov 2016 | CNY | 15.9287 | 15.9644 | 15.6164 | 15.661 | 15.661 | -0.303 (-1.90%) | 8,736,862 |
| 1 Nov 2016 | CNY | 16.0536 | 16.1161 | 15.8573 | 15.9644 | 15.9644 | -0.027 (-0.17%) | 10,955,003 |
| 31 Oct 2016 | CNY | 15.661 | 16.0001 | 15.4736 | 15.9912 | 15.9912 | +0.286 (+1.82%) | 9,968,123 |
| 28 Oct 2016 | CNY | 15.777 | 15.9555 | 15.6521 | 15.7056 | 15.7056 | -0.098 (-0.62%) | 10,195,041 |
