| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 17.935 | 18.85 | 17.78 | 18.745 | 18.745 | +0.68 (+3.76%) | 9,327,034 |
| 29 Dec 2016 | CNY | 18.04 | 18.6 | 17.955 | 18.065 | 18.065 | +0.025 (+0.14%) | 6,764,392 |
| 28 Dec 2016 | CNY | 17.905 | 18.31 | 17.88 | 18.04 | 18.04 | +0.015 (+0.08%) | 5,290,982 |
| 27 Dec 2016 | CNY | 17.775 | 18.075 | 17.665 | 18.025 | 18.025 | +0.2 (+1.12%) | 6,343,624 |
| 26 Dec 2016 | CNY | 17.11 | 17.83 | 16.8 | 17.825 | 17.825 | +0.56 (+3.24%) | 5,686,352 |
| 23 Dec 2016 | CNY | 17.275 | 17.33 | 16.855 | 17.265 | 17.265 | -0.025 (-0.14%) | 5,803,086 |
| 22 Dec 2016 | CNY | 17.57 | 17.57 | 17.225 | 17.29 | 17.29 | -0.21 (-1.20%) | 2,822,660 |
| 21 Dec 2016 | CNY | 17.175 | 17.53 | 17.115 | 17.5 | 17.5 | +0.39 (+2.28%) | 4,293,172 |
| 20 Dec 2016 | CNY | 17.15 | 17.22 | 16.855 | 17.11 | 17.11 | -0.095 (-0.55%) | 4,264,112 |
| 19 Dec 2016 | CNY | 16.905 | 17.635 | 16.9 | 17.205 | 17.205 | +0.305 (+1.80%) | 7,673,956 |
| 16 Dec 2016 | CNY | 16.625 | 17.17 | 16.625 | 16.9 | 16.9 | +0.275 (+1.65%) | 4,942,800 |
| 15 Dec 2016 | CNY | 16.29 | 16.995 | 16.29 | 16.625 | 16.625 | +0.165 (+1.00%) | 4,277,450 |
| 14 Dec 2016 | CNY | 16.75 | 17.06 | 16.44 | 16.46 | 16.46 | -0.515 (-3.03%) | 5,721,094 |
| 13 Dec 2016 | CNY | 16.87 | 17.14 | 16.25 | 16.975 | 16.975 | +0.105 (+0.62%) | 6,635,528 |
| 12 Dec 2016 | CNY | 18.65 | 18.785 | 16.785 | 16.87 | 16.87 | -1.78 (-9.54%) | 12,059,226 |
| 9 Dec 2016 | CNY | 19.86 | 19.9 | 18.59 | 18.65 | 18.65 | -1.305 (-6.54%) | 13,345,860 |
| 8 Dec 2016 | CNY | 19.8 | 20.925 | 19.68 | 19.955 | 19.955 | +0.105 (+0.53%) | 14,521,104 |
| 30 Nov 2016 | CNY | 19.75 | 20.075 | 19.675 | 19.85 | 19.85 | +0.065 (+0.33%) | 4,871,482 |
| 29 Nov 2016 | CNY | 20.275 | 20.44 | 19.76 | 19.785 | 19.785 | -0.485 (-2.39%) | 7,354,166 |
| 28 Nov 2016 | CNY | 20.8 | 20.895 | 20.175 | 20.27 | 20.27 | -0.55 (-2.64%) | 7,089,650 |
| 25 Nov 2016 | CNY | 20.695 | 20.925 | 20 | 20.82 | 20.82 | +0.225 (+1.09%) | 8,123,670 |
| 24 Nov 2016 | CNY | 20.81 | 21.13 | 20.45 | 20.595 | 20.595 | -0.285 (-1.36%) | 8,591,242 |
| 23 Nov 2016 | CNY | 21.4 | 21.4 | 20.79 | 20.88 | 20.88 | -0.64 (-2.97%) | 11,592,074 |
| 22 Nov 2016 | CNY | 21.61 | 21.75 | 21.165 | 21.52 | 21.52 | -0.16 (-0.74%) | 15,966,868 |
| 21 Nov 2016 | CNY | 20.96 | 21.735 | 20.75 | 21.68 | 21.68 | +0.745 (+3.56%) | 20,193,988 |
| 18 Nov 2016 | CNY | 20.3 | 21.445 | 20.25 | 20.935 | 20.935 | +0.78 (+3.87%) | 16,000,836 |
| 17 Nov 2016 | CNY | 20.61 | 20.74 | 20.08 | 20.155 | 20.155 | -0.53 (-2.56%) | 6,922,384 |
| 16 Nov 2016 | CNY | 20.59 | 20.985 | 20.43 | 20.685 | 20.685 | +0.075 (+0.36%) | 11,141,498 |
| 15 Nov 2016 | CNY | 20.155 | 20.625 | 20.085 | 20.61 | 20.61 | +0.54 (+2.69%) | 9,997,788 |
| 14 Nov 2016 | CNY | 20.2 | 20.465 | 19.975 | 20.07 | 20.07 | -0.075 (-0.37%) | 7,541,346 |
