| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 19.0722 | 19.4278 | 18.8722 | 19.4278 | 19.4278 | +0.106 (+0.55%) | 2,837,127 |
| 2 Dec 2016 | CNY | 20.1278 | 20.1722 | 19.2722 | 19.3222 | 19.3222 | -0.894 (-4.42%) | 6,731,047 |
| 1 Dec 2016 | CNY | 20.4944 | 20.5 | 20.1111 | 20.2167 | 20.2167 | -0.178 (-0.87%) | 4,176,289 |
| 30 Nov 2016 | CNY | 20.2 | 20.4222 | 20.1167 | 20.3944 | 20.3944 | +0.205 (+1.02%) | 2,961,012 |
| 29 Nov 2016 | CNY | 20.2889 | 20.65 | 20.1722 | 20.1889 | 20.1889 | -0.161 (-0.79%) | 3,726,768 |
| 28 Nov 2016 | CNY | 20.7944 | 20.7944 | 20.3389 | 20.35 | 20.35 | -0.361 (-1.74%) | 4,997,838 |
| 25 Nov 2016 | CNY | 20.7222 | 20.8611 | 20.1833 | 20.7111 | 20.7111 | -0.167 (-0.80%) | 6,619,953 |
| 24 Nov 2016 | CNY | 21.2778 | 21.5278 | 20.7444 | 20.8778 | 20.8778 | -0.456 (-2.14%) | 7,695,639 |
| 23 Nov 2016 | CNY | 21.6556 | 21.6556 | 21.1278 | 21.3333 | 21.3333 | -0.472 (-2.17%) | 8,005,905 |
| 22 Nov 2016 | CNY | 21.5167 | 21.9167 | 21.3333 | 21.8056 | 21.8056 | +0.117 (+0.54%) | 12,542,522 |
| 21 Nov 2016 | CNY | 20.8333 | 22.1889 | 20.6667 | 21.6889 | 21.6889 | +0.8 (+3.83%) | 17,032,078 |
| 18 Nov 2016 | CNY | 20.5833 | 21.4333 | 20.5833 | 20.8889 | 20.8889 | +0.517 (+2.54%) | 13,576,107 |
| 17 Nov 2016 | CNY | 20.2611 | 20.4333 | 20.1111 | 20.3722 | 20.3722 | +0.017 (+0.08%) | 4,213,872 |
| 16 Nov 2016 | CNY | 20.5389 | 20.5889 | 20.2444 | 20.3556 | 20.3556 | -0.333 (-1.61%) | 7,838,992 |
| 15 Nov 2016 | CNY | 21.2389 | 21.4444 | 20.5611 | 20.6889 | 20.6889 | -0.544 (-2.56%) | 15,330,434 |
| 14 Nov 2016 | CNY | 20.6222 | 21.2333 | 20.4944 | 21.2333 | 21.2333 | +0.572 (+2.77%) | 15,955,230 |
| 11 Nov 2016 | CNY | 20.6556 | 20.9333 | 20.2222 | 20.6611 | 20.6611 | -0.156 (-0.75%) | 10,304,067 |
| 10 Nov 2016 | CNY | 20.7222 | 21.3278 | 20.6278 | 20.8167 | 20.8167 | +0.25 (+1.22%) | 13,022,161 |
| 9 Nov 2016 | CNY | 20.3833 | 21.3167 | 20.0056 | 20.5667 | 20.5667 | +0.15 (+0.73%) | 18,608,853 |
| 8 Nov 2016 | CNY | 20.25 | 20.4944 | 20.0056 | 20.4167 | 20.4167 | +0.095 (+0.47%) | 9,950,729 |
| 7 Nov 2016 | CNY | 20.6111 | 20.8222 | 20.2222 | 20.3222 | 20.3222 | -0.189 (-0.92%) | 11,512,125 |
| 4 Nov 2016 | CNY | 20.0444 | 21 | 20 | 20.5111 | 20.5111 | +0.472 (+2.36%) | 19,074,155 |
| 3 Nov 2016 | CNY | 19.7278 | 20.5278 | 19.7278 | 20.0389 | 20.0389 | +0.095 (+0.47%) | 20,323,092 |
| 2 Nov 2016 | CNY | 20.4222 | 20.5444 | 19.6944 | 19.9444 | 19.9444 | -0.144 (-0.72%) | 22,965,645 |
| 1 Nov 2016 | CNY | 18.2611 | 20.0889 | 18.2611 | 20.0889 | 20.0889 | +1.828 (+10.01%) | 19,631,638 |
| 31 Oct 2016 | CNY | 18.1444 | 18.2611 | 18.0222 | 18.2611 | 18.2611 | +0.078 (+0.43%) | 1,704,641 |
| 28 Oct 2016 | CNY | 18.2778 | 18.3111 | 18.1389 | 18.1833 | 18.1833 | -0.083 (-0.46%) | 1,779,278 |
| 27 Oct 2016 | CNY | 18.2111 | 18.3167 | 18.1833 | 18.2667 | 18.2667 | +0.017 (+0.09%) | 1,466,744 |
| 26 Oct 2016 | CNY | 18.3333 | 18.4389 | 18.1889 | 18.25 | 18.25 | -0.211 (-1.14%) | 3,019,539 |
| 25 Oct 2016 | CNY | 18.4333 | 18.5944 | 18.3444 | 18.4611 | 18.4611 | +0.083 (+0.45%) | 3,348,221 |
