| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | CNY | 19.8364 | 20.3 | 19.5455 | 19.5455 | 19.5455 | -0.291 (-1.47%) | 12,708,005 |
| 25 Nov 2016 | CNY | 19.6 | 19.8636 | 19.3273 | 19.8364 | 19.8364 | +0.2 (+1.02%) | 9,466,419 |
| 24 Nov 2016 | CNY | 19.3636 | 19.8364 | 19.3636 | 19.6364 | 19.6364 | +0.191 (+0.98%) | 10,307,209 |
| 23 Nov 2016 | CNY | 19.5455 | 19.5455 | 19.3636 | 19.4455 | 19.4455 | -0.064 (-0.33%) | 7,291,172 |
| 22 Nov 2016 | CNY | 19.4545 | 19.6364 | 19.3727 | 19.5091 | 19.5091 | +0.055 (+0.28%) | 8,238,177 |
| 21 Nov 2016 | CNY | 19.0909 | 19.5545 | 19.0182 | 19.4545 | 19.4545 | +0.445 (+2.34%) | 10,441,329 |
| 18 Nov 2016 | CNY | 18.8909 | 19.3 | 18.8909 | 19.0091 | 19.0091 | +0.118 (+0.63%) | 4,777,012 |
| 17 Nov 2016 | CNY | 19.2091 | 19.2546 | 18.8546 | 18.8909 | 18.8909 | -0.291 (-1.52%) | 8,119,870 |
| 16 Nov 2016 | CNY | 19.1818 | 19.3273 | 19.1273 | 19.1818 | 19.1818 | -0.045 (-0.24%) | 6,081,053 |
| 15 Nov 2016 | CNY | 19.1727 | 19.4 | 19.1 | 19.2273 | 19.2273 | -0.054 (-0.28%) | 5,517,751 |
| 14 Nov 2016 | CNY | 19.4545 | 19.7091 | 19.1818 | 19.2818 | 19.2818 | -0.191 (-0.98%) | 8,369,271 |
| 11 Nov 2016 | CNY | 19.6909 | 19.6909 | 19.3818 | 19.4727 | 19.4727 | -0.027 (-0.14%) | 8,186,085 |
| 10 Nov 2016 | CNY | 19.3818 | 19.6 | 19.1364 | 19.5 | 19.5 | +0.127 (+0.66%) | 12,110,153 |
| 9 Nov 2016 | CNY | 19.4 | 19.9091 | 19.1 | 19.3727 | 19.3727 | +0.064 (+0.33%) | 14,358,941 |
| 8 Nov 2016 | CNY | 19.2818 | 19.5273 | 19.1545 | 19.3091 | 19.3091 | +0.118 (+0.62%) | 5,890,377 |
| 7 Nov 2016 | CNY | 19.0091 | 19.5182 | 19.0091 | 19.1909 | 19.1909 | +0.009 (+0.05%) | 8,674,224 |
| 4 Nov 2016 | CNY | 19.3546 | 19.9273 | 19.0727 | 19.1818 | 19.1818 | -0.409 (-2.09%) | 11,911,760 |
| 3 Nov 2016 | CNY | 18.3818 | 20.2727 | 18.2273 | 19.5909 | 19.5909 | +1.164 (+6.31%) | 24,567,204 |
| 2 Nov 2016 | CNY | 18.5273 | 18.7909 | 18.3091 | 18.4273 | 18.4273 | -0.245 (-1.31%) | 6,025,280 |
| 1 Nov 2016 | CNY | 18.7818 | 19 | 18.5091 | 18.6727 | 18.6727 | +0.264 (+1.43%) | 6,296,362 |
| 31 Oct 2016 | CNY | 18.3273 | 18.5545 | 18.1909 | 18.4091 | 18.4091 | -0.164 (-0.88%) | 4,801,193 |
| 28 Oct 2016 | CNY | 18.9091 | 18.9909 | 18.1727 | 18.5727 | 18.5727 | -0.418 (-2.20%) | 10,590,897 |
| 27 Oct 2016 | CNY | 19.2636 | 19.3273 | 18.9909 | 18.9909 | 18.9909 | -0.091 (-0.48%) | 5,355,768 |
| 26 Oct 2016 | CNY | 19.1818 | 19.4091 | 19 | 19.0818 | 19.0818 | -0.182 (-0.94%) | 4,626,361 |
| 25 Oct 2016 | CNY | 19 | 19.5182 | 18.9818 | 19.2636 | 19.2636 | +0.245 (+1.29%) | 5,990,670 |
| 24 Oct 2016 | CNY | 18.9 | 19.2 | 18.9 | 19.0182 | 19.0182 | +0.082 (+0.43%) | 5,813,220 |
| 21 Oct 2016 | CNY | 19.2546 | 19.2727 | 18.8546 | 18.9364 | 18.9364 | -0.409 (-2.11%) | 8,416,577 |
| 20 Oct 2016 | CNY | 19.2455 | 19.5 | 19 | 19.3455 | 19.3455 | +0.155 (+0.81%) | 7,882,666 |
| 19 Oct 2016 | CNY | 19.4091 | 19.5182 | 18.9909 | 19.1909 | 19.1909 | -0.2 (-1.03%) | 9,758,083 |
| 18 Oct 2016 | CNY | 19.3 | 19.5545 | 18.9818 | 19.3909 | 19.3909 | -0.036 (-0.19%) | 12,474,832 |
