| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | CNY | 17.1177 | 17.3941 | 16.8294 | 17.1294 | 17.1294 | +0.012 (+0.07%) | 4,280,698 |
| 12 Dec 2016 | CNY | 18.7177 | 18.9882 | 16.9941 | 17.1177 | 17.1177 | -1.765 (-9.35%) | 7,307,579 |
| 9 Dec 2016 | CNY | 19.1765 | 19.4412 | 18.8059 | 18.8824 | 18.8824 | -0.441 (-2.28%) | 3,573,746 |
| 8 Dec 2016 | CNY | 19.3059 | 19.6412 | 19.2235 | 19.3235 | 19.3235 | +0.071 (+0.37%) | 3,884,685 |
| 7 Dec 2016 | CNY | 19.4 | 19.4 | 18.9471 | 19.2529 | 19.2529 | +0.07 (+0.37%) | 2,740,121 |
| 6 Dec 2016 | CNY | 19.0294 | 19.4118 | 18.9294 | 19.1824 | 19.1824 | +0.165 (+0.87%) | 3,734,942 |
| 5 Dec 2016 | CNY | 18.4412 | 19.6529 | 17.8529 | 19.0177 | 19.0177 | +0.224 (+1.19%) | 5,027,860 |
| 2 Dec 2016 | CNY | 19.4118 | 19.4765 | 18.6882 | 18.7941 | 18.7941 | -0.688 (-3.53%) | 6,283,859 |
| 1 Dec 2016 | CNY | 19.6177 | 19.7529 | 19.3706 | 19.4824 | 19.4824 | -0.282 (-1.43%) | 4,509,489 |
| 30 Nov 2016 | CNY | 19.3294 | 19.8529 | 19.2353 | 19.7647 | 19.7647 | +0.353 (+1.82%) | 5,217,128 |
| 29 Nov 2016 | CNY | 20.2353 | 20.3529 | 19.3059 | 19.4118 | 19.4118 | -0.829 (-4.10%) | 8,833,647 |
| 28 Nov 2016 | CNY | 20.8824 | 21.1 | 20.1765 | 20.2412 | 20.2412 | -1.1 (-5.15%) | 12,108,501 |
| 25 Nov 2016 | CNY | 20.8824 | 21.6412 | 19.8824 | 21.3412 | 21.3412 | -0.306 (-1.41%) | 23,173,788 |
| 16 Nov 2016 | CNY | 19.6529 | 21.6471 | 19.6471 | 21.6471 | 21.6471 | +1.971 (+10.01%) | 12,626,750 |
| 15 Nov 2016 | CNY | 19.3529 | 19.7353 | 19.1529 | 19.6765 | 19.6765 | +0.418 (+2.17%) | 4,586,331 |
| 14 Nov 2016 | CNY | 19.5177 | 19.5765 | 19.2235 | 19.2588 | 19.2588 | -0.253 (-1.30%) | 4,691,279 |
| 11 Nov 2016 | CNY | 19.4941 | 19.6706 | 19.3412 | 19.5118 | 19.5118 | +0.024 (+0.12%) | 3,245,504 |
| 10 Nov 2016 | CNY | 19.5824 | 19.6412 | 19.4353 | 19.4882 | 19.4882 | +0.053 (+0.27%) | 3,720,266 |
| 9 Nov 2016 | CNY | 19.9294 | 20.0471 | 19.1882 | 19.4353 | 19.4353 | -0.653 (-3.25%) | 7,295,233 |
| 8 Nov 2016 | CNY | 19.4941 | 20.1059 | 19.1177 | 20.0882 | 20.0882 | +0.624 (+3.20%) | 8,442,393 |
| 7 Nov 2016 | CNY | 19.7353 | 19.9118 | 19.3412 | 19.4647 | 19.4647 | -0.277 (-1.40%) | 4,326,384 |
| 4 Nov 2016 | CNY | 19.4706 | 19.9412 | 19.4118 | 19.7412 | 19.7412 | +0.312 (+1.60%) | 4,991,057 |
| 3 Nov 2016 | CNY | 19.5588 | 19.7529 | 19.3294 | 19.4294 | 19.4294 | -0.324 (-1.64%) | 4,859,081 |
| 2 Nov 2016 | CNY | 20.1059 | 20.1059 | 19.5294 | 19.7529 | 19.7529 | +0.018 (+0.09%) | 3,794,656 |
| 1 Nov 2016 | CNY | 19.4059 | 19.9588 | 19.4059 | 19.7353 | 19.7353 | +0.329 (+1.70%) | 4,370,689 |
| 31 Oct 2016 | CNY | 19.8824 | 19.9941 | 19.3412 | 19.4059 | 19.4059 | -0.465 (-2.34%) | 3,956,960 |
| 28 Oct 2016 | CNY | 20.3471 | 20.5235 | 19.8706 | 19.8706 | 19.8706 | -0.494 (-2.43%) | 4,261,852 |
| 27 Oct 2016 | CNY | 20.1529 | 20.5706 | 20.0235 | 20.3647 | 20.3647 | +0.229 (+1.14%) | 3,847,326 |
| 26 Oct 2016 | CNY | 20.7177 | 20.9 | 19.9294 | 20.1353 | 20.1353 | -0.688 (-3.30%) | 5,361,296 |
| 25 Oct 2016 | CNY | 21.0294 | 21.1529 | 20.7177 | 20.8235 | 20.8235 | -0.206 (-0.98%) | 4,295,252 |
