| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 12.9104 | 13.1569 | 12.8571 | 13.1302 | 13.1302 | +0.24 (+1.86%) | 5,238,251 |
| 15 Dec 2016 | CNY | 12.7638 | 12.977 | 12.7305 | 12.8904 | 12.8904 | +0.127 (+0.99%) | 4,860,672 |
| 14 Dec 2016 | CNY | 12.8504 | 12.937 | 12.7372 | 12.7638 | 12.7638 | -0.133 (-1.03%) | 6,644,673 |
| 13 Dec 2016 | CNY | 13.0503 | 13.1968 | 12.8571 | 12.8971 | 12.8971 | -0.14 (-1.07%) | 8,020,402 |
| 12 Dec 2016 | CNY | 14.2294 | 14.3427 | 13.0303 | 13.037 | 13.037 | -1.266 (-8.85%) | 10,562,596 |
| 9 Dec 2016 | CNY | 14.4492 | 14.4892 | 14.2894 | 14.3027 | 14.3027 | -0.133 (-0.92%) | 3,532,038 |
| 8 Dec 2016 | CNY | 14.5758 | 14.6025 | 14.4159 | 14.4359 | 14.4359 | -0.113 (-0.78%) | 2,630,991 |
| 7 Dec 2016 | CNY | 14.4159 | 14.5758 | 14.4026 | 14.5492 | 14.5492 | +0.133 (+0.92%) | 3,573,625 |
| 6 Dec 2016 | CNY | 14.5758 | 14.6224 | 14.3826 | 14.4159 | 14.4159 | -0.087 (-0.60%) | 4,774,689 |
| 5 Dec 2016 | CNY | 14.6558 | 14.809 | 14.4559 | 14.5025 | 14.5025 | -0.273 (-1.85%) | 6,123,940 |
| 2 Dec 2016 | CNY | 15.0954 | 15.0954 | 14.7557 | 14.7757 | 14.7757 | -0.313 (-2.08%) | 6,978,562 |
| 1 Dec 2016 | CNY | 14.9355 | 15.1154 | 14.9355 | 15.0888 | 15.0888 | +0.06 (+0.40%) | 5,690,002 |
| 30 Nov 2016 | CNY | 14.9888 | 15.1687 | 14.9289 | 15.0288 | 15.0288 | 0.0 (0.0%) | 5,918,224 |
| 29 Nov 2016 | CNY | 15.1421 | 15.2953 | 14.9888 | 15.0288 | 15.0288 | -0.22 (-1.44%) | 5,820,322 |
| 28 Nov 2016 | CNY | 15.1287 | 15.3752 | 15.0222 | 15.2486 | 15.2486 | +0.16 (+1.06%) | 7,932,969 |
| 25 Nov 2016 | CNY | 15.0288 | 15.1021 | 14.7024 | 15.0888 | 15.0888 | +0.06 (+0.40%) | 6,466,007 |
| 24 Nov 2016 | CNY | 15.1887 | 15.2886 | 14.9955 | 15.0288 | 15.0288 | -0.227 (-1.48%) | 5,950,765 |
| 23 Nov 2016 | CNY | 15.242 | 15.4418 | 15.1954 | 15.2553 | 15.2553 | +0.007 (+0.04%) | 9,947,453 |
| 22 Nov 2016 | CNY | 15.1354 | 15.2486 | 15.0954 | 15.2486 | 15.2486 | +0.12 (+0.79%) | 6,730,781 |
| 21 Nov 2016 | CNY | 15.0355 | 15.1487 | 14.9555 | 15.1287 | 15.1287 | +0.093 (+0.62%) | 4,763,932 |
| 18 Nov 2016 | CNY | 15.0954 | 15.1754 | 14.9955 | 15.0355 | 15.0355 | -0.08 (-0.53%) | 5,278,733 |
| 17 Nov 2016 | CNY | 15.2886 | 15.2953 | 15.0555 | 15.1154 | 15.1154 | -0.227 (-1.48%) | 7,926,956 |
| 16 Nov 2016 | CNY | 15.4219 | 15.4818 | 15.3286 | 15.3419 | 15.3419 | -0.047 (-0.30%) | 6,556,385 |
| 15 Nov 2016 | CNY | 15.3153 | 15.4352 | 15.1221 | 15.3885 | 15.3885 | +0.1 (+0.65%) | 6,659,741 |
| 14 Nov 2016 | CNY | 15.1221 | 15.3419 | 15.1021 | 15.2886 | 15.2886 | +0.12 (+0.79%) | 7,866,076 |
| 11 Nov 2016 | CNY | 15.1021 | 15.1754 | 14.9888 | 15.1687 | 15.1687 | +0.1 (+0.66%) | 7,540,094 |
| 10 Nov 2016 | CNY | 15.0621 | 15.1687 | 15.0355 | 15.0688 | 15.0688 | +0.133 (+0.89%) | 5,893,841 |
| 9 Nov 2016 | CNY | 15.3286 | 15.3752 | 14.729 | 14.9355 | 14.9355 | -0.38 (-2.48%) | 8,791,119 |
| 8 Nov 2016 | CNY | 15.3819 | 15.4152 | 15.2553 | 15.3153 | 15.3153 | +0.04 (+0.26%) | 5,293,987 |
| 7 Nov 2016 | CNY | 15.282 | 15.3819 | 15.1687 | 15.2753 | 15.2753 | +0.02 (+0.13%) | 5,430,976 |
