| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 13.51 | 13.92 | 13.41 | 13.87 | 13.87 | +0.07 (+0.51%) | 4,556,251 |
| 2 Dec 2016 | CNY | 14.38 | 14.45 | 13.8 | 13.8 | 13.8 | -0.58 (-4.03%) | 8,838,508 |
| 1 Dec 2016 | CNY | 14.29 | 14.47 | 14.17 | 14.38 | 14.38 | +0.06 (+0.42%) | 7,085,440 |
| 30 Nov 2016 | CNY | 14.65 | 14.7 | 14.2 | 14.32 | 14.32 | -0.46 (-3.11%) | 9,912,308 |
| 29 Nov 2016 | CNY | 15.21 | 15.27 | 14.66 | 14.78 | 14.78 | -0.6 (-3.90%) | 12,887,822 |
| 28 Nov 2016 | CNY | 15.81 | 15.91 | 15.35 | 15.38 | 15.38 | -0.34 (-2.16%) | 13,921,480 |
| 25 Nov 2016 | CNY | 15.29 | 15.8 | 15.2 | 15.72 | 15.72 | +0.44 (+2.88%) | 23,142,934 |
| 24 Nov 2016 | CNY | 15.33 | 15.46 | 15.07 | 15.28 | 15.28 | -0.18 (-1.16%) | 15,649,822 |
| 23 Nov 2016 | CNY | 14.88 | 15.96 | 14.88 | 15.46 | 15.46 | +0.53 (+3.55%) | 31,100,666 |
| 22 Nov 2016 | CNY | 14.66 | 15 | 14.58 | 14.93 | 14.93 | +0.28 (+1.91%) | 10,420,534 |
| 21 Nov 2016 | CNY | 14.58 | 14.7 | 14.57 | 14.65 | 14.65 | +0.08 (+0.55%) | 4,605,719 |
| 18 Nov 2016 | CNY | 14.53 | 14.74 | 14.51 | 14.57 | 14.57 | +0.04 (+0.28%) | 5,227,832 |
| 17 Nov 2016 | CNY | 14.76 | 14.77 | 14.5 | 14.53 | 14.53 | -0.28 (-1.89%) | 7,674,638 |
| 16 Nov 2016 | CNY | 14.96 | 15.09 | 14.8 | 14.81 | 14.81 | -0.24 (-1.59%) | 8,285,858 |
| 15 Nov 2016 | CNY | 15.01 | 15.13 | 14.78 | 15.05 | 15.05 | +0.11 (+0.74%) | 9,352,000 |
| 14 Nov 2016 | CNY | 14.8 | 15.04 | 14.71 | 14.94 | 14.94 | +0.06 (+0.40%) | 9,620,317 |
| 11 Nov 2016 | CNY | 15.12 | 15.12 | 14.74 | 14.88 | 14.88 | -0.25 (-1.65%) | 12,852,166 |
| 10 Nov 2016 | CNY | 15.01 | 15.2 | 14.84 | 15.13 | 15.13 | +0.25 (+1.68%) | 17,580,061 |
| 9 Nov 2016 | CNY | 14.78 | 15.19 | 14.45 | 14.88 | 14.88 | +0.12 (+0.81%) | 17,985,104 |
| 8 Nov 2016 | CNY | 14.77 | 14.85 | 14.58 | 14.76 | 14.76 | -0.09 (-0.61%) | 10,326,370 |
| 7 Nov 2016 | CNY | 14.26 | 15 | 14.11 | 14.85 | 14.85 | +0.55 (+3.85%) | 18,931,773 |
| 4 Nov 2016 | CNY | 14.2 | 14.47 | 14.2 | 14.3 | 14.3 | +0.03 (+0.21%) | 6,244,919 |
| 3 Nov 2016 | CNY | 14.13 | 14.48 | 14.03 | 14.27 | 14.27 | +0.05 (+0.35%) | 8,261,796 |
| 2 Nov 2016 | CNY | 14.48 | 14.49 | 14.18 | 14.22 | 14.22 | -0.37 (-2.54%) | 9,065,610 |
| 1 Nov 2016 | CNY | 14.39 | 14.65 | 14.3 | 14.59 | 14.59 | +0.23 (+1.60%) | 8,718,522 |
| 31 Oct 2016 | CNY | 14.15 | 14.47 | 14.07 | 14.36 | 14.36 | +0.07 (+0.49%) | 5,956,010 |
| 28 Oct 2016 | CNY | 14.68 | 14.78 | 14.23 | 14.29 | 14.29 | -0.4 (-2.72%) | 10,062,552 |
| 27 Oct 2016 | CNY | 14.75 | 14.79 | 14.51 | 14.69 | 14.69 | -0.06 (-0.41%) | 7,712,883 |
| 26 Oct 2016 | CNY | 15.1 | 15.1 | 14.6 | 14.75 | 14.75 | -0.53 (-3.47%) | 15,078,107 |
| 25 Oct 2016 | CNY | 14.72 | 15.5 | 14.6 | 15.28 | 15.28 | +0.55 (+3.73%) | 26,563,204 |
