| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 25.75 | 27.05 | 25.32 | 25.79 | 25.79 | -0.41 (-1.56%) | 71,159,461 |
| 7 Dec 2016 | CNY | 23.85 | 26.39 | 23.52 | 26.2 | 26.2 | +2.21 (+9.21%) | 88,866,406 |
| 6 Dec 2016 | CNY | 24.97 | 25.66 | 23.03 | 23.99 | 23.99 | -0.95 (-3.81%) | 59,760,653 |
| 5 Dec 2016 | CNY | 25.21 | 25.46 | 23.75 | 24.94 | 24.94 | -0.33 (-1.31%) | 76,738,219 |
| 2 Dec 2016 | CNY | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | +2.3 (+10.01%) | 14,042,513 |
| 1 Dec 2016 | CNY | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | +2.09 (+10.01%) | 1,109,881 |
| 30 Nov 2016 | CNY | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | +1.9 (+10.01%) | 680,711 |
| 29 Nov 2016 | CNY | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | +1.73 (+10.03%) | 158,554 |
| 28 Nov 2016 | CNY | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +1.57 (+10.01%) | 112,565 |
| 25 Nov 2016 | CNY | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | +1.43 (+10.04%) | 64,187 |
| 24 Nov 2016 | CNY | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +1.28 (+9.87%) | 51,508 |
| 2 Feb 2016 | CNY | 12.51 | 13.25 | 12.41 | 12.97 | 12.97 | +0.33 (+2.61%) | 15,157,305 |
| 1 Feb 2016 | CNY | 12.73 | 12.76 | 12.35 | 12.64 | 12.64 | +0.13 (+1.04%) | 14,230,310 |
| 29 Jan 2016 | CNY | 11.45 | 12.51 | 11.45 | 12.51 | 12.51 | +1.14 (+10.03%) | 13,392,606 |
| 28 Jan 2016 | CNY | 12.36 | 12.49 | 11.36 | 11.37 | 11.37 | -1.25 (-9.90%) | 15,438,773 |
| 27 Jan 2016 | CNY | 12.95 | 12.95 | 11.76 | 12.62 | 12.62 | -0.11 (-0.86%) | 10,488,594 |
| 26 Jan 2016 | CNY | 13.86 | 14.09 | 12.73 | 12.73 | 12.73 | -1.41 (-9.97%) | 13,340,180 |
| 25 Jan 2016 | CNY | 13.8 | 14.59 | 13.66 | 14.14 | 14.14 | +0.58 (+4.28%) | 13,224,170 |
| 22 Jan 2016 | CNY | 13.95 | 14 | 13.1 | 13.56 | 13.56 | -0.16 (-1.17%) | 13,470,994 |
| 21 Jan 2016 | CNY | 13.99 | 14.69 | 13.7 | 13.72 | 13.72 | -0.5 (-3.52%) | 12,342,552 |
| 20 Jan 2016 | CNY | 14.48 | 14.79 | 14.15 | 14.22 | 14.22 | -0.44 (-3.00%) | 12,415,632 |
| 19 Jan 2016 | CNY | 13.85 | 14.74 | 13.83 | 14.66 | 14.66 | +0.67 (+4.79%) | 13,666,532 |
| 18 Jan 2016 | CNY | 13.5 | 14.43 | 13.3 | 13.99 | 13.99 | -0.1 (-0.71%) | 13,616,080 |
| 15 Jan 2016 | CNY | 15.05 | 15.79 | 14.09 | 14.09 | 14.09 | -1.56 (-9.97%) | 22,072,964 |
| 14 Jan 2016 | CNY | 14.81 | 15.98 | 14.38 | 15.65 | 15.65 | +0.27 (+1.76%) | 23,408,220 |
| 13 Jan 2016 | CNY | 15.93 | 16.05 | 15 | 15.38 | 15.38 | -0.22 (-1.41%) | 12,374,070 |
| 12 Jan 2016 | CNY | 16.09 | 16.5 | 15.2 | 15.6 | 15.6 | -0.49 (-3.05%) | 12,740,593 |
| 11 Jan 2016 | CNY | 17.39 | 17.5 | 16.09 | 16.09 | 16.09 | -1.79 (-10.01%) | 13,780,120 |
| 8 Jan 2016 | CNY | 18 | 18.19 | 16.08 | 17.88 | 17.88 | +0.48 (+2.76%) | 22,339,068 |
| 7 Jan 2016 | CNY | 18.95 | 18.95 | 17.4 | 17.4 | 17.4 | -1.93 (-9.98%) | 4,044,432 |
