| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 22 | 22.6629 | 21.3657 | 22.0914 | 22.0914 | -0.109 (-0.49%) | 6,078,399 |
| 2 Dec 2016 | CNY | 23.0971 | 23.3143 | 22.1029 | 22.2 | 22.2 | -1.149 (-4.92%) | 9,840,811 |
| 1 Dec 2016 | CNY | 22.8 | 23.6571 | 22.6286 | 23.3486 | 23.3486 | +0.52 (+2.28%) | 12,699,723 |
| 30 Nov 2016 | CNY | 22.8629 | 23.0914 | 22.4057 | 22.8286 | 22.8286 | -0.263 (-1.14%) | 10,724,581 |
| 29 Nov 2016 | CNY | 22.1714 | 23.2 | 21.9714 | 23.0914 | 23.0914 | +0.668 (+2.98%) | 21,684,908 |
| 28 Nov 2016 | CNY | 21.56 | 22.6057 | 20.9714 | 22.4229 | 22.4229 | +0.977 (+4.56%) | 20,321,911 |
| 25 Nov 2016 | CNY | 21.5771 | 21.5771 | 20.8 | 21.4457 | 21.4457 | -0.183 (-0.85%) | 8,640,248 |
| 24 Nov 2016 | CNY | 21.3771 | 21.88 | 21.12 | 21.6286 | 21.6286 | +0.252 (+1.18%) | 15,852,235 |
| 23 Nov 2016 | CNY | 21.0857 | 21.7143 | 20.6286 | 21.3771 | 21.3771 | +0.314 (+1.49%) | 13,184,326 |
| 22 Nov 2016 | CNY | 20.8457 | 21.36 | 20.6171 | 21.0629 | 21.0629 | +0.206 (+0.99%) | 10,157,483 |
| 21 Nov 2016 | CNY | 20 | 20.9086 | 19.9429 | 20.8571 | 20.8571 | +0.726 (+3.60%) | 7,863,236 |
| 18 Nov 2016 | CNY | 19.9943 | 20.4286 | 19.9886 | 20.1314 | 20.1314 | +0.069 (+0.34%) | 5,254,417 |
| 17 Nov 2016 | CNY | 20.5771 | 20.5771 | 20.0114 | 20.0629 | 20.0629 | -0.623 (-3.01%) | 7,065,761 |
| 16 Nov 2016 | CNY | 20.9429 | 20.96 | 20.5029 | 20.6857 | 20.6857 | -0.229 (-1.09%) | 7,969,165 |
| 15 Nov 2016 | CNY | 20.2343 | 21.1314 | 20.1543 | 20.9143 | 20.9143 | +0.68 (+3.36%) | 15,826,380 |
| 14 Nov 2016 | CNY | 19.9257 | 20.4457 | 19.8343 | 20.2343 | 20.2343 | +0.314 (+1.58%) | 7,666,676 |
| 11 Nov 2016 | CNY | 20.2 | 20.3314 | 19.8286 | 19.92 | 19.92 | -0.274 (-1.36%) | 5,711,170 |
| 10 Nov 2016 | CNY | 19.7714 | 20.56 | 19.4971 | 20.1943 | 20.1943 | +0.771 (+3.97%) | 9,366,206 |
| 9 Nov 2016 | CNY | 20.0629 | 20.2743 | 19.1543 | 19.4229 | 19.4229 | -0.634 (-3.16%) | 5,194,456 |
| 8 Nov 2016 | CNY | 20.3714 | 20.3714 | 20.0171 | 20.0571 | 20.0571 | -0.217 (-1.07%) | 3,984,839 |
| 7 Nov 2016 | CNY | 20.0971 | 20.44 | 19.72 | 20.2743 | 20.2743 | +0.177 (+0.88%) | 4,874,633 |
| 4 Nov 2016 | CNY | 20.4457 | 20.5429 | 20.0514 | 20.0971 | 20.0971 | -0.349 (-1.71%) | 4,955,916 |
| 3 Nov 2016 | CNY | 19.9714 | 21.0857 | 19.7257 | 20.4457 | 20.4457 | +0.32 (+1.59%) | 9,682,856 |
| 2 Nov 2016 | CNY | 20.1143 | 20.44 | 19.8343 | 20.1257 | 20.1257 | -0.531 (-2.57%) | 7,269,346 |
| 1 Nov 2016 | CNY | 19.12 | 21.0343 | 19.0857 | 20.6571 | 20.6571 | +1.537 (+8.04%) | 9,873,491 |
| 31 Oct 2016 | CNY | 19.0857 | 19.1486 | 18.8 | 19.12 | 19.12 | +0.126 (+0.66%) | 2,772,399 |
| 28 Oct 2016 | CNY | 19.2343 | 19.2457 | 18.84 | 18.9943 | 18.9943 | -0.206 (-1.07%) | 3,321,879 |
| 27 Oct 2016 | CNY | 19.1714 | 19.3029 | 19.04 | 19.2 | 19.2 | +0.131 (+0.69%) | 2,432,426 |
| 26 Oct 2016 | CNY | 19.6286 | 19.6571 | 19.04 | 19.0686 | 19.0686 | -0.451 (-2.31%) | 3,825,127 |
| 25 Oct 2016 | CNY | 19.2286 | 19.7543 | 19.2286 | 19.52 | 19.52 | +0.149 (+0.77%) | 4,714,986 |
