| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 15.074 | 15.1953 | 14.958 | 15.0811 | 15.0811 | +0.018 (+0.12%) | 2,725,459 |
| 15 Dec 2016 | CNY | 14.7998 | 15.2902 | 14.7998 | 15.0635 | 15.0635 | +0.273 (+1.84%) | 3,742,647 |
| 14 Dec 2016 | CNY | 14.9405 | 15.1672 | 14.791 | 14.791 | 14.791 | -0.149 (-1.00%) | 3,565,341 |
| 13 Dec 2016 | CNY | 14.4131 | 15.0916 | 14.4131 | 14.9405 | 14.9405 | +0.316 (+2.16%) | 4,127,627 |
| 12 Dec 2016 | CNY | 15.6875 | 15.7402 | 14.6241 | 14.6241 | 14.6241 | -1.062 (-6.77%) | 6,688,099 |
| 9 Dec 2016 | CNY | 15.9863 | 15.9863 | 15.5767 | 15.6857 | 15.6857 | -0.235 (-1.48%) | 4,797,173 |
| 8 Dec 2016 | CNY | 16.2253 | 16.2904 | 15.9212 | 15.9212 | 15.9212 | -0.35 (-2.15%) | 3,290,926 |
| 7 Dec 2016 | CNY | 16.1199 | 16.3202 | 15.9775 | 16.271 | 16.271 | +0.158 (+0.98%) | 3,507,760 |
| 6 Dec 2016 | CNY | 16.1181 | 16.2271 | 16.0443 | 16.1128 | 16.1128 | +0.033 (+0.21%) | 2,314,991 |
| 5 Dec 2016 | CNY | 16.2394 | 16.3818 | 15.9669 | 16.0794 | 16.0794 | -0.236 (-1.44%) | 5,412,921 |
| 2 Dec 2016 | CNY | 17.4153 | 17.4909 | 16.2429 | 16.315 | 16.315 | -1.125 (-6.45%) | 11,815,397 |
| 1 Dec 2016 | CNY | 17.4979 | 17.751 | 17.352 | 17.4399 | 17.4399 | -0.04 (-0.23%) | 4,165,990 |
| 30 Nov 2016 | CNY | 17.4012 | 17.6086 | 17.2958 | 17.4803 | 17.4803 | +0.032 (+0.18%) | 4,617,216 |
| 29 Nov 2016 | CNY | 17.6086 | 17.7791 | 17.4329 | 17.4487 | 17.4487 | -0.146 (-0.83%) | 5,423,526 |
| 28 Nov 2016 | CNY | 17.8934 | 17.8934 | 17.5243 | 17.5946 | 17.5946 | -0.457 (-2.53%) | 5,756,006 |
| 25 Nov 2016 | CNY | 17.8899 | 18.0938 | 17.2378 | 18.0516 | 18.0516 | +0.169 (+0.94%) | 9,471,834 |
| 24 Nov 2016 | CNY | 18.4189 | 18.4523 | 17.6825 | 17.8828 | 17.8828 | -0.482 (-2.62%) | 12,315,021 |
| 23 Nov 2016 | CNY | 18.1043 | 18.8039 | 17.9531 | 18.3645 | 18.3645 | +0.301 (+1.66%) | 13,894,381 |
| 22 Nov 2016 | CNY | 18.0867 | 18.3539 | 17.86 | 18.0639 | 18.0639 | +0.088 (+0.49%) | 11,382,718 |
| 21 Nov 2016 | CNY | 17.8371 | 18.1852 | 17.577 | 17.976 | 17.976 | +0.364 (+2.07%) | 11,709,173 |
| 18 Nov 2016 | CNY | 17.1903 | 17.8582 | 17.1622 | 17.6122 | 17.6122 | +0.626 (+3.68%) | 14,809,833 |
| 17 Nov 2016 | CNY | 16.9811 | 17.1165 | 16.8212 | 16.9864 | 16.9864 | -0.063 (-0.37%) | 5,065,512 |
| 16 Nov 2016 | CNY | 17.4047 | 17.4803 | 17.0339 | 17.0497 | 17.0497 | -0.322 (-1.85%) | 7,248,325 |
| 15 Nov 2016 | CNY | 17.5788 | 17.6614 | 17.1411 | 17.3714 | 17.3714 | -0.306 (-1.73%) | 7,745,174 |
| 14 Nov 2016 | CNY | 17.4012 | 17.9918 | 17.3046 | 17.6772 | 17.6772 | +0.244 (+1.40%) | 10,335,593 |
| 11 Nov 2016 | CNY | 17.3098 | 17.6666 | 17.1727 | 17.4329 | 17.4329 | +0.12 (+0.69%) | 8,824,727 |
| 10 Nov 2016 | CNY | 17.1007 | 17.5172 | 16.9706 | 17.3133 | 17.3133 | +0.425 (+2.52%) | 8,990,204 |
| 9 Nov 2016 | CNY | 17.0286 | 17.1288 | 16.7017 | 16.888 | 16.888 | -0.141 (-0.83%) | 5,666,167 |
| 8 Nov 2016 | CNY | 17.1868 | 17.2343 | 16.9618 | 17.0286 | 17.0286 | -0.084 (-0.49%) | 5,237,572 |
| 7 Nov 2016 | CNY | 17.1903 | 17.454 | 16.953 | 17.113 | 17.113 | -0.039 (-0.23%) | 6,862,264 |
