| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | CNY | 13.13 | 13.23 | 13 | 13.14 | 13.14 | +0.04 (+0.31%) | 4,074,323 |
| 30 Nov 2016 | CNY | 13.02 | 13.19 | 12.81 | 13.1 | 13.1 | +0.09 (+0.69%) | 4,789,970 |
| 29 Nov 2016 | CNY | 13.36 | 13.51 | 12.96 | 13.01 | 13.01 | -0.36 (-2.69%) | 8,147,213 |
| 28 Nov 2016 | CNY | 13.65 | 13.73 | 13.27 | 13.37 | 13.37 | -0.29 (-2.12%) | 8,036,647 |
| 25 Nov 2016 | CNY | 13.9 | 13.97 | 13.13 | 13.66 | 13.66 | -0.26 (-1.87%) | 10,261,017 |
| 24 Nov 2016 | CNY | 14.15 | 14.36 | 13.85 | 13.92 | 13.92 | -0.29 (-2.04%) | 11,038,757 |
| 23 Nov 2016 | CNY | 13.78 | 14.48 | 13.68 | 14.21 | 14.21 | +0.38 (+2.75%) | 13,711,916 |
| 22 Nov 2016 | CNY | 13.66 | 14.19 | 13.5 | 13.83 | 13.83 | +0.11 (+0.80%) | 12,280,113 |
| 21 Nov 2016 | CNY | 13.29 | 13.88 | 13.26 | 13.72 | 13.72 | +0.42 (+3.16%) | 13,442,829 |
| 18 Nov 2016 | CNY | 13.3 | 13.46 | 13.2 | 13.3 | 13.3 | +0.02 (+0.15%) | 6,183,374 |
| 17 Nov 2016 | CNY | 13.18 | 13.28 | 12.95 | 13.28 | 13.28 | +0.21 (+1.61%) | 5,353,192 |
| 16 Nov 2016 | CNY | 13.04 | 13.42 | 13.04 | 13.07 | 13.07 | -0.16 (-1.21%) | 6,213,095 |
| 15 Nov 2016 | CNY | 13.15 | 13.24 | 12.99 | 13.23 | 13.23 | +0.14 (+1.07%) | 5,001,356 |
| 14 Nov 2016 | CNY | 13.15 | 13.27 | 12.93 | 13.09 | 13.09 | -0.03 (-0.23%) | 8,128,412 |
| 11 Nov 2016 | CNY | 12.8 | 13.28 | 12.8 | 13.12 | 13.12 | +0.21 (+1.63%) | 9,287,848 |
| 10 Nov 2016 | CNY | 12.65 | 12.96 | 12.65 | 12.91 | 12.91 | +0.35 (+2.79%) | 6,230,092 |
| 9 Nov 2016 | CNY | 12.84 | 12.92 | 12.46 | 12.56 | 12.56 | -0.09 (-0.71%) | 5,912,459 |
| 8 Nov 2016 | CNY | 12.79 | 13.04 | 12.64 | 12.65 | 12.65 | -0.12 (-0.94%) | 6,509,883 |
| 7 Nov 2016 | CNY | 12.64 | 12.77 | 12.55 | 12.77 | 12.77 | +0.11 (+0.87%) | 5,534,147 |
| 4 Nov 2016 | CNY | 12.54 | 12.77 | 12.49 | 12.66 | 12.66 | +0.15 (+1.20%) | 5,679,185 |
| 3 Nov 2016 | CNY | 12.47 | 12.68 | 12.37 | 12.51 | 12.51 | +0.11 (+0.89%) | 5,458,628 |
| 2 Nov 2016 | CNY | 12.6 | 12.63 | 12.34 | 12.4 | 12.4 | -0.24 (-1.90%) | 4,072,031 |
| 1 Nov 2016 | CNY | 12.25 | 12.65 | 12.25 | 12.64 | 12.64 | +0.38 (+3.10%) | 5,711,467 |
| 31 Oct 2016 | CNY | 12.27 | 12.36 | 12.15 | 12.26 | 12.26 | -0.03 (-0.24%) | 3,014,093 |
| 28 Oct 2016 | CNY | 12.57 | 12.7 | 12.27 | 12.29 | 12.29 | -0.34 (-2.69%) | 4,479,858 |
| 27 Oct 2016 | CNY | 12.56 | 12.73 | 12.47 | 12.63 | 12.63 | +0.09 (+0.72%) | 5,487,801 |
| 26 Oct 2016 | CNY | 12.5 | 12.54 | 12.39 | 12.54 | 12.54 | +0.04 (+0.32%) | 4,158,654 |
| 25 Oct 2016 | CNY | 12.41 | 12.54 | 12.4 | 12.5 | 12.5 | +0.04 (+0.32%) | 4,073,705 |
| 24 Oct 2016 | CNY | 12.25 | 12.51 | 12.2 | 12.46 | 12.46 | +0.16 (+1.30%) | 6,084,886 |
| 21 Oct 2016 | CNY | 12.34 | 12.46 | 12.16 | 12.3 | 12.3 | -0.1 (-0.81%) | 3,541,373 |
