| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 18.53 | 18.82 | 18.45 | 18.61 | 18.61 | 0.0 (0.0%) | 3,976,400 |
| 14 Dec 2016 | CNY | 18.7 | 18.98 | 18.6 | 18.61 | 18.61 | +0.04 (+0.22%) | 5,638,692 |
| 13 Dec 2016 | CNY | 18.63 | 18.75 | 18.32 | 18.57 | 18.57 | -0.06 (-0.32%) | 6,109,684 |
| 12 Dec 2016 | CNY | 20.59 | 20.66 | 18.5 | 18.63 | 18.63 | -1.88 (-9.17%) | 13,092,337 |
| 9 Dec 2016 | CNY | 20.8 | 21.02 | 20.5 | 20.51 | 20.51 | -0.28 (-1.35%) | 3,337,229 |
| 8 Dec 2016 | CNY | 21.18 | 21.2 | 20.76 | 20.79 | 20.79 | -0.35 (-1.66%) | 3,579,024 |
| 7 Dec 2016 | CNY | 20.7 | 21.15 | 20.7 | 21.14 | 21.14 | +0.39 (+1.88%) | 3,681,434 |
| 6 Dec 2016 | CNY | 20.83 | 21.02 | 20.72 | 20.75 | 20.75 | -0.08 (-0.38%) | 2,921,483 |
| 5 Dec 2016 | CNY | 21 | 21.25 | 20.81 | 20.83 | 20.83 | -0.43 (-2.02%) | 3,618,084 |
| 2 Dec 2016 | CNY | 21.36 | 21.36 | 20.87 | 21.26 | 21.26 | -0.1 (-0.47%) | 5,294,911 |
| 1 Dec 2016 | CNY | 21.39 | 21.46 | 21.24 | 21.36 | 21.36 | +0.01 (+0.05%) | 3,538,235 |
| 30 Nov 2016 | CNY | 21.64 | 21.64 | 21.26 | 21.35 | 21.35 | -0.31 (-1.43%) | 3,932,349 |
| 29 Nov 2016 | CNY | 21.47 | 21.98 | 21.3 | 21.66 | 21.66 | +0.3 (+1.40%) | 6,592,229 |
| 28 Nov 2016 | CNY | 21.27 | 21.48 | 21.27 | 21.36 | 21.36 | +0.09 (+0.42%) | 4,244,819 |
| 25 Nov 2016 | CNY | 21.62 | 21.68 | 21.03 | 21.27 | 21.27 | -0.34 (-1.57%) | 6,966,253 |
| 24 Nov 2016 | CNY | 21.97 | 21.99 | 21.56 | 21.61 | 21.61 | -0.28 (-1.28%) | 5,911,010 |
| 23 Nov 2016 | CNY | 22.1 | 22.16 | 21.84 | 21.89 | 21.89 | -0.22 (-1.00%) | 4,980,741 |
| 22 Nov 2016 | CNY | 22.02 | 22.19 | 22.01 | 22.11 | 22.11 | +0.15 (+0.68%) | 3,878,281 |
| 21 Nov 2016 | CNY | 22.07 | 22.12 | 21.91 | 21.96 | 21.96 | -0.06 (-0.27%) | 3,535,088 |
| 18 Nov 2016 | CNY | 22.04 | 22.19 | 21.96 | 22.02 | 22.02 | -0.02 (-0.09%) | 3,369,110 |
| 17 Nov 2016 | CNY | 22.26 | 22.27 | 22 | 22.04 | 22.04 | -0.15 (-0.68%) | 3,732,572 |
| 16 Nov 2016 | CNY | 22.29 | 22.35 | 22.12 | 22.19 | 22.19 | -0.1 (-0.45%) | 3,937,443 |
| 15 Nov 2016 | CNY | 22.21 | 22.45 | 22.2 | 22.29 | 22.29 | +0.07 (+0.32%) | 3,933,234 |
| 14 Nov 2016 | CNY | 22.35 | 22.49 | 22.12 | 22.22 | 22.22 | -0.17 (-0.76%) | 5,083,146 |
| 11 Nov 2016 | CNY | 22.49 | 22.51 | 22.2 | 22.39 | 22.39 | +0.07 (+0.31%) | 5,735,720 |
| 10 Nov 2016 | CNY | 22.15 | 22.34 | 22.15 | 22.32 | 22.32 | +0.26 (+1.18%) | 4,234,859 |
| 9 Nov 2016 | CNY | 22.24 | 22.37 | 21.9 | 22.06 | 22.06 | -0.18 (-0.81%) | 4,858,208 |
| 8 Nov 2016 | CNY | 22.16 | 22.39 | 22.16 | 22.24 | 22.24 | +0.21 (+0.95%) | 3,424,395 |
| 7 Nov 2016 | CNY | 22.2 | 22.3 | 21.99 | 22.03 | 22.03 | -0.27 (-1.21%) | 4,658,567 |
| 4 Nov 2016 | CNY | 22.4 | 22.51 | 22.27 | 22.3 | 22.3 | -0.1 (-0.45%) | 3,992,465 |
