| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 16.43 | 16.8 | 16.39 | 16.53 | 16.53 | +0.12 (+0.73%) | 7,259,272 |
| 15 Dec 2016 | CNY | 16.3 | 16.57 | 16.21 | 16.41 | 16.41 | +0.11 (+0.67%) | 8,479,593 |
| 14 Dec 2016 | CNY | 16.87 | 16.94 | 16.29 | 16.3 | 16.3 | -0.46 (-2.74%) | 10,955,651 |
| 13 Dec 2016 | CNY | 17.03 | 17.12 | 16.18 | 16.76 | 16.76 | -0.27 (-1.59%) | 13,632,993 |
| 12 Dec 2016 | CNY | 17.74 | 17.8 | 16.95 | 17.03 | 17.03 | -0.68 (-3.84%) | 11,615,115 |
| 9 Dec 2016 | CNY | 17.75 | 17.76 | 17.6 | 17.71 | 17.71 | +0.06 (+0.34%) | 5,702,941 |
| 8 Dec 2016 | CNY | 17.9 | 17.9 | 17.61 | 17.65 | 17.65 | -0.2 (-1.12%) | 6,210,152 |
| 7 Dec 2016 | CNY | 17.93 | 18.04 | 17.77 | 17.85 | 17.85 | -0.07 (-0.39%) | 8,067,449 |
| 6 Dec 2016 | CNY | 18.09 | 18.15 | 17.89 | 17.92 | 17.92 | -0.14 (-0.78%) | 6,329,243 |
| 5 Dec 2016 | CNY | 17.83 | 18.1 | 17.73 | 18.06 | 18.06 | +0.06 (+0.33%) | 9,493,707 |
| 2 Dec 2016 | CNY | 18.38 | 18.54 | 17.97 | 18 | 18 | -0.3 (-1.64%) | 11,004,052 |
| 1 Dec 2016 | CNY | 18.47 | 18.85 | 18.22 | 18.3 | 18.3 | -0.17 (-0.92%) | 15,990,123 |
| 30 Nov 2016 | CNY | 17.91 | 18.48 | 17.9 | 18.47 | 18.47 | +0.49 (+2.73%) | 16,595,498 |
| 29 Nov 2016 | CNY | 18.28 | 18.47 | 17.98 | 17.98 | 17.98 | -0.51 (-2.76%) | 14,567,818 |
| 28 Nov 2016 | CNY | 18.15 | 18.87 | 18 | 18.49 | 18.49 | +0.34 (+1.87%) | 26,444,506 |
| 25 Nov 2016 | CNY | 17.99 | 18.18 | 17.63 | 18.15 | 18.15 | +0.27 (+1.51%) | 12,087,857 |
| 24 Nov 2016 | CNY | 18.09 | 18.24 | 17.86 | 17.88 | 17.88 | -0.16 (-0.89%) | 11,464,363 |
| 23 Nov 2016 | CNY | 17.85 | 18.35 | 17.75 | 18.04 | 18.04 | +0.25 (+1.41%) | 23,925,326 |
| 22 Nov 2016 | CNY | 17.53 | 17.82 | 17.53 | 17.79 | 17.79 | +0.26 (+1.48%) | 8,248,057 |
| 21 Nov 2016 | CNY | 17.38 | 17.55 | 17.35 | 17.53 | 17.53 | +0.13 (+0.75%) | 6,348,869 |
| 18 Nov 2016 | CNY | 17.4 | 17.5 | 17.38 | 17.4 | 17.4 | -0.06 (-0.34%) | 6,158,760 |
| 17 Nov 2016 | CNY | 17.73 | 17.75 | 17.41 | 17.46 | 17.46 | -0.27 (-1.52%) | 7,831,674 |
| 16 Nov 2016 | CNY | 17.84 | 17.94 | 17.6 | 17.73 | 17.73 | -0.05 (-0.28%) | 9,176,813 |
| 15 Nov 2016 | CNY | 17.84 | 18.04 | 17.75 | 17.78 | 17.78 | +0.04 (+0.23%) | 7,321,913 |
| 14 Nov 2016 | CNY | 17.62 | 17.94 | 17.62 | 17.74 | 17.74 | +0.18 (+1.03%) | 9,133,630 |
| 11 Nov 2016 | CNY | 17.38 | 17.69 | 17.35 | 17.56 | 17.56 | +0.2 (+1.15%) | 9,862,587 |
| 10 Nov 2016 | CNY | 17.35 | 17.47 | 17.29 | 17.36 | 17.36 | +0.14 (+0.81%) | 7,724,011 |
| 9 Nov 2016 | CNY | 17.62 | 17.69 | 17.17 | 17.22 | 17.22 | -0.45 (-2.55%) | 11,268,319 |
| 8 Nov 2016 | CNY | 17.65 | 17.71 | 17.54 | 17.67 | 17.67 | +0.09 (+0.51%) | 5,679,587 |
| 7 Nov 2016 | CNY | 17.85 | 17.88 | 17.56 | 17.58 | 17.58 | -0.23 (-1.29%) | 4,944,946 |
