| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 13.11 | 13.66 | 13.11 | 13.46 | 13.46 | +0.27 (+2.05%) | 9,076,051 |
| 14 Dec 2016 | CNY | 13.49 | 13.5 | 13.13 | 13.19 | 13.19 | -0.3 (-2.22%) | 7,890,389 |
| 13 Dec 2016 | CNY | 13.39 | 13.56 | 13.25 | 13.49 | 13.49 | +0.06 (+0.45%) | 9,035,507 |
| 12 Dec 2016 | CNY | 14.85 | 14.9 | 13.36 | 13.43 | 13.43 | -1.39 (-9.38%) | 18,821,345 |
| 9 Dec 2016 | CNY | 14.93 | 15.11 | 14.8 | 14.82 | 14.82 | -0.13 (-0.87%) | 8,972,974 |
| 8 Dec 2016 | CNY | 15.2 | 15.25 | 14.95 | 14.95 | 14.95 | -0.29 (-1.90%) | 10,416,817 |
| 7 Dec 2016 | CNY | 15.3 | 15.31 | 15.14 | 15.24 | 15.24 | +0.06 (+0.40%) | 6,544,583 |
| 6 Dec 2016 | CNY | 15.12 | 15.36 | 15.12 | 15.18 | 15.18 | +0.07 (+0.46%) | 6,520,462 |
| 5 Dec 2016 | CNY | 15 | 15.49 | 14.92 | 15.11 | 15.11 | -0.49 (-3.14%) | 11,102,883 |
| 2 Dec 2016 | CNY | 16.04 | 16.04 | 15.6 | 15.6 | 15.6 | -0.38 (-2.38%) | 11,643,966 |
| 1 Dec 2016 | CNY | 16.04 | 16.13 | 15.95 | 15.98 | 15.98 | -0.06 (-0.37%) | 7,566,013 |
| 30 Nov 2016 | CNY | 15.88 | 16.14 | 15.68 | 16.04 | 16.04 | +0.16 (+1.01%) | 8,718,016 |
| 29 Nov 2016 | CNY | 16 | 16.14 | 15.88 | 15.88 | 15.88 | -0.16 (-1.00%) | 10,119,302 |
| 28 Nov 2016 | CNY | 16.2 | 16.28 | 15.98 | 16.04 | 16.04 | -0.14 (-0.87%) | 11,503,086 |
| 25 Nov 2016 | CNY | 16.02 | 16.2 | 15.59 | 16.18 | 16.18 | +0.14 (+0.87%) | 18,035,285 |
| 24 Nov 2016 | CNY | 16.5 | 16.62 | 16 | 16.04 | 16.04 | -0.46 (-2.79%) | 24,304,072 |
| 23 Nov 2016 | CNY | 17.04 | 17.14 | 16.48 | 16.5 | 16.5 | -0.57 (-3.34%) | 27,259,963 |
| 22 Nov 2016 | CNY | 16.77 | 17.2 | 16.66 | 17.07 | 17.07 | +0.22 (+1.31%) | 28,328,664 |
| 21 Nov 2016 | CNY | 16.77 | 17 | 16.59 | 16.85 | 16.85 | +0.01 (+0.06%) | 22,228,776 |
| 18 Nov 2016 | CNY | 16.62 | 17.2 | 16.48 | 16.84 | 16.84 | +0.28 (+1.69%) | 34,395,416 |
| 17 Nov 2016 | CNY | 16.72 | 16.75 | 16.51 | 16.56 | 16.56 | -0.28 (-1.66%) | 16,111,125 |
| 16 Nov 2016 | CNY | 16.87 | 17.17 | 16.7 | 16.84 | 16.84 | -0.02 (-0.12%) | 25,205,679 |
| 15 Nov 2016 | CNY | 17.02 | 17.02 | 16.63 | 16.86 | 16.86 | -0.09 (-0.53%) | 24,293,979 |
| 14 Nov 2016 | CNY | 16.01 | 17.2 | 15.99 | 16.95 | 16.95 | +0.84 (+5.21%) | 43,078,263 |
| 11 Nov 2016 | CNY | 16.02 | 16.26 | 15.95 | 16.11 | 16.11 | -0.1 (-0.62%) | 12,551,527 |
| 10 Nov 2016 | CNY | 16.05 | 16.35 | 15.88 | 16.21 | 16.21 | +0.3 (+1.89%) | 15,771,360 |
| 9 Nov 2016 | CNY | 16.31 | 16.34 | 15.7 | 15.91 | 15.91 | -0.44 (-2.69%) | 17,398,531 |
| 8 Nov 2016 | CNY | 16.38 | 16.45 | 16.22 | 16.35 | 16.35 | -0.01 (-0.06%) | 12,135,064 |
| 7 Nov 2016 | CNY | 15.83 | 16.5 | 15.83 | 16.36 | 16.36 | +0.4 (+2.51%) | 18,279,026 |
| 4 Nov 2016 | CNY | 15.93 | 16.14 | 15.88 | 15.96 | 15.96 | +0.02 (+0.13%) | 9,944,662 |
