| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 20.1933 | 20.5867 | 20.04 | 20.38 | 20.38 | +0.207 (+1.02%) | 34,431,055 |
| 7 Dec 2016 | CNY | 19.98 | 20.4267 | 19.9333 | 20.1733 | 20.1733 | -0.06 (-0.30%) | 26,541,642 |
| 6 Dec 2016 | CNY | 19.4667 | 20.46 | 19.36 | 20.2333 | 20.2333 | +0.867 (+4.47%) | 32,759,910 |
| 5 Dec 2016 | CNY | 19.2067 | 19.6667 | 19.12 | 19.3667 | 19.3667 | +0.007 (+0.03%) | 10,567,156 |
| 2 Dec 2016 | CNY | 19.6667 | 19.7267 | 19.34 | 19.36 | 19.36 | -0.24 (-1.22%) | 13,677,202 |
| 1 Dec 2016 | CNY | 19.7733 | 19.8667 | 19.5333 | 19.6 | 19.6 | -0.067 (-0.34%) | 11,271,939 |
| 30 Nov 2016 | CNY | 19.5333 | 19.9733 | 19.4733 | 19.6667 | 19.6667 | +0.067 (+0.34%) | 13,382,298 |
| 29 Nov 2016 | CNY | 19.9333 | 20 | 19.6 | 19.6 | 19.6 | -0.373 (-1.87%) | 16,448,193 |
| 28 Nov 2016 | CNY | 20.06 | 20.2533 | 19.8 | 19.9733 | 19.9733 | -0.087 (-0.43%) | 19,426,711 |
| 25 Nov 2016 | CNY | 19.9267 | 20.18 | 19.3333 | 20.06 | 20.06 | +0.207 (+1.04%) | 23,234,986 |
| 24 Nov 2016 | CNY | 20.12 | 20.12 | 19.7733 | 19.8533 | 19.8533 | -0.273 (-1.36%) | 17,097,495 |
| 23 Nov 2016 | CNY | 20.3333 | 20.6333 | 20.1 | 20.1267 | 20.1267 | -0.04 (-0.20%) | 27,538,857 |
| 22 Nov 2016 | CNY | 19.7733 | 20.1733 | 19.74 | 20.1667 | 20.1667 | +0.4 (+2.02%) | 22,667,934 |
| 21 Nov 2016 | CNY | 19.84 | 19.9333 | 19.6333 | 19.7667 | 19.7667 | -0.093 (-0.47%) | 13,816,920 |
| 18 Nov 2016 | CNY | 20.0667 | 20.12 | 19.8533 | 19.86 | 19.86 | -0.187 (-0.93%) | 15,134,320 |
| 17 Nov 2016 | CNY | 20.36 | 20.36 | 19.96 | 20.0467 | 20.0467 | -0.32 (-1.57%) | 17,300,779 |
| 16 Nov 2016 | CNY | 20.3267 | 20.62 | 20.3267 | 20.3667 | 20.3667 | +0.087 (+0.43%) | 20,444,449 |
| 15 Nov 2016 | CNY | 20.24 | 20.3867 | 20.1133 | 20.28 | 20.28 | -0.053 (-0.26%) | 14,833,240 |
| 14 Nov 2016 | CNY | 20.46 | 20.5733 | 20.2333 | 20.3333 | 20.3333 | -0.3 (-1.45%) | 23,105,988 |
| 11 Nov 2016 | CNY | 20.1333 | 20.7733 | 19.8667 | 20.6333 | 20.6333 | +0.513 (+2.55%) | 36,558,814 |
| 10 Nov 2016 | CNY | 20.1667 | 20.3867 | 20.04 | 20.12 | 20.12 | +0.147 (+0.73%) | 18,573,564 |
| 9 Nov 2016 | CNY | 20.42 | 20.5267 | 19.7333 | 19.9733 | 19.9733 | -0.473 (-2.32%) | 25,783,390 |
| 8 Nov 2016 | CNY | 20.5933 | 20.78 | 20.3333 | 20.4467 | 20.4467 | 0.0 (0.0%) | 13,975,483 |
| 7 Nov 2016 | CNY | 20.2667 | 20.7933 | 20.2 | 20.4467 | 20.4467 | +0.02 (+0.10%) | 16,686,915 |
| 4 Nov 2016 | CNY | 20.9333 | 21 | 20.3467 | 20.4267 | 20.4267 | -0.413 (-1.98%) | 27,211,870 |
| 3 Nov 2016 | CNY | 20.8267 | 21.3 | 20.7733 | 20.84 | 20.84 | -0.147 (-0.70%) | 25,392,685 |
| 2 Nov 2016 | CNY | 21.36 | 21.4333 | 20.94 | 20.9867 | 20.9867 | -0.473 (-2.21%) | 30,431,632 |
| 1 Nov 2016 | CNY | 21.34 | 21.6533 | 21.1467 | 21.46 | 21.46 | +0.013 (+0.06%) | 32,295,882 |
| 31 Oct 2016 | CNY | 20.7867 | 21.5467 | 20.68 | 21.4467 | 21.4467 | +0.48 (+2.29%) | 40,094,868 |
| 28 Oct 2016 | CNY | 21.3267 | 21.3333 | 20.94 | 20.9667 | 20.9667 | -0.36 (-1.69%) | 25,425,697 |
