| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 15.19 | 15.32 | 15.14 | 15.2 | 15.2 | +0.01 (+0.07%) | 4,637,012 |
| 7 Dec 2016 | CNY | 15.2 | 15.27 | 15.15 | 15.19 | 15.19 | 0.0 (0.0%) | 6,897,308 |
| 6 Dec 2016 | CNY | 15.28 | 15.38 | 15.1 | 15.19 | 15.19 | -0.07 (-0.46%) | 5,107,173 |
| 5 Dec 2016 | CNY | 15.31 | 15.58 | 15.11 | 15.26 | 15.26 | -0.39 (-2.49%) | 6,454,750 |
| 2 Dec 2016 | CNY | 16 | 16.07 | 15.52 | 15.65 | 15.65 | -0.31 (-1.94%) | 9,043,115 |
| 1 Dec 2016 | CNY | 15.92 | 16.02 | 15.68 | 15.96 | 15.96 | +0.06 (+0.38%) | 9,026,869 |
| 30 Nov 2016 | CNY | 15.74 | 16.07 | 15.56 | 15.9 | 15.9 | +0.05 (+0.32%) | 11,324,787 |
| 29 Nov 2016 | CNY | 15.52 | 16.08 | 15.48 | 15.85 | 15.85 | +0.33 (+2.13%) | 18,494,055 |
| 28 Nov 2016 | CNY | 15.29 | 15.71 | 15.21 | 15.52 | 15.52 | +0.23 (+1.50%) | 11,140,054 |
| 25 Nov 2016 | CNY | 15.23 | 15.3 | 15.05 | 15.29 | 15.29 | -0.01 (-0.07%) | 5,444,367 |
| 24 Nov 2016 | CNY | 15.45 | 15.48 | 15.21 | 15.3 | 15.3 | -0.12 (-0.78%) | 5,914,691 |
| 23 Nov 2016 | CNY | 15.8 | 15.8 | 15.41 | 15.42 | 15.42 | -0.28 (-1.78%) | 6,987,927 |
| 22 Nov 2016 | CNY | 15.64 | 15.96 | 15.56 | 15.7 | 15.7 | +0.05 (+0.32%) | 10,104,690 |
| 21 Nov 2016 | CNY | 15.01 | 15.75 | 14.96 | 15.65 | 15.65 | +0.65 (+4.33%) | 14,884,804 |
| 18 Nov 2016 | CNY | 15.12 | 15.17 | 14.91 | 15 | 15 | -0.14 (-0.92%) | 5,373,988 |
| 17 Nov 2016 | CNY | 14.9 | 15.19 | 14.86 | 15.14 | 15.14 | +0.09 (+0.60%) | 8,622,223 |
| 16 Nov 2016 | CNY | 15.25 | 15.3 | 14.83 | 15.05 | 15.05 | -0.46 (-2.97%) | 19,605,139 |
| 15 Nov 2016 | CNY | 15.49 | 15.56 | 15.34 | 15.51 | 15.51 | +0.04 (+0.26%) | 6,057,206 |
| 14 Nov 2016 | CNY | 15.58 | 15.65 | 15.38 | 15.47 | 15.47 | -0.2 (-1.28%) | 7,850,087 |
| 11 Nov 2016 | CNY | 15.74 | 15.78 | 15.5 | 15.67 | 15.67 | -0.02 (-0.13%) | 6,958,668 |
| 10 Nov 2016 | CNY | 15.65 | 15.73 | 15.53 | 15.69 | 15.69 | +0.2 (+1.29%) | 6,472,670 |
| 9 Nov 2016 | CNY | 15.42 | 15.63 | 15.18 | 15.49 | 15.49 | +0.08 (+0.52%) | 6,788,066 |
| 8 Nov 2016 | CNY | 15.48 | 15.59 | 15.38 | 15.41 | 15.41 | -0.05 (-0.32%) | 4,384,273 |
| 7 Nov 2016 | CNY | 15.55 | 15.61 | 15.2 | 15.46 | 15.46 | -0.1 (-0.64%) | 5,407,459 |
| 4 Nov 2016 | CNY | 15.9 | 15.95 | 15.52 | 15.56 | 15.56 | -0.33 (-2.08%) | 6,229,103 |
| 3 Nov 2016 | CNY | 15.8 | 15.96 | 15.69 | 15.89 | 15.89 | +0.04 (+0.25%) | 10,457,179 |
| 2 Nov 2016 | CNY | 15.64 | 15.92 | 15.6 | 15.85 | 15.85 | +0.17 (+1.08%) | 10,050,838 |
| 1 Nov 2016 | CNY | 15.4 | 15.76 | 15.4 | 15.68 | 15.68 | +0.23 (+1.49%) | 7,967,943 |
| 31 Oct 2016 | CNY | 15.44 | 15.61 | 15.35 | 15.45 | 15.45 | -0.08 (-0.52%) | 6,222,353 |
| 28 Oct 2016 | CNY | 15.29 | 15.95 | 15.29 | 15.53 | 15.53 | +0.03 (+0.19%) | 13,212,592 |
