| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2016 | CNY | 17.0907 | 17.5601 | 16.8183 | 17.2993 | 17.2993 | -0.041 (-0.23%) | 4,962,855 |
| 12 Dec 2016 | CNY | 19.0061 | 19.0496 | 17.3283 | 17.3399 | 17.3399 | -1.788 (-9.35%) | 8,765,357 |
| 9 Dec 2016 | CNY | 19.7189 | 19.8928 | 19.038 | 19.1278 | 19.1278 | -0.768 (-3.86%) | 7,315,098 |
| 8 Dec 2016 | CNY | 19.8146 | 20.1246 | 19.745 | 19.8957 | 19.8957 | +0.017 (+0.09%) | 5,540,418 |
| 7 Dec 2016 | CNY | 19.8841 | 20.0522 | 19.3886 | 19.8783 | 19.8783 | -0.093 (-0.46%) | 5,458,446 |
| 6 Dec 2016 | CNY | 20.0261 | 20.284 | 19.9363 | 19.971 | 19.971 | +0.046 (+0.23%) | 4,010,376 |
| 5 Dec 2016 | CNY | 19.8493 | 20.2405 | 19.5885 | 19.9247 | 19.9247 | -0.017 (-0.09%) | 3,967,621 |
| 2 Dec 2016 | CNY | 20.4868 | 20.4868 | 19.9305 | 19.9421 | 19.9421 | -0.501 (-2.45%) | 5,489,871 |
| 1 Dec 2016 | CNY | 20.1565 | 20.5593 | 20.1333 | 20.4434 | 20.4434 | +0.31 (+1.54%) | 5,749,852 |
| 30 Nov 2016 | CNY | 20.0522 | 20.2695 | 19.8783 | 20.1333 | 20.1333 | -0.038 (-0.19%) | 4,388,260 |
| 29 Nov 2016 | CNY | 20.8143 | 21.0229 | 20.1536 | 20.171 | 20.171 | -0.753 (-3.60%) | 8,920,024 |
| 28 Nov 2016 | CNY | 21.3851 | 21.3851 | 20.8954 | 20.9244 | 20.9244 | -0.527 (-2.46%) | 6,794,939 |
| 25 Nov 2016 | CNY | 21.1533 | 21.5619 | 20.6752 | 21.4518 | 21.4518 | +0.235 (+1.11%) | 9,337,950 |
| 24 Nov 2016 | CNY | 21.4199 | 21.7676 | 21.0982 | 21.217 | 21.217 | -0.348 (-1.61%) | 9,257,787 |
| 23 Nov 2016 | CNY | 21.6517 | 22.1327 | 21.4778 | 21.5648 | 21.5648 | -0.281 (-1.29%) | 12,884,950 |
| 22 Nov 2016 | CNY | 21.1214 | 22.1095 | 21.0693 | 21.8458 | 21.8458 | +0.814 (+3.87%) | 18,318,998 |
| 21 Nov 2016 | CNY | 21.4141 | 21.4141 | 20.6491 | 21.0316 | 21.0316 | -0.475 (-2.21%) | 13,735,473 |
| 18 Nov 2016 | CNY | 21.4662 | 22.1907 | 21.4431 | 21.5068 | 21.5068 | -0.4 (-1.83%) | 13,308,184 |
| 17 Nov 2016 | CNY | 21.4373 | 22.5587 | 21.1736 | 21.9067 | 21.9067 | +0.246 (+1.14%) | 21,366,638 |
| 16 Nov 2016 | CNY | 22.3124 | 22.5964 | 21.4431 | 21.6604 | 21.6604 | -1.527 (-6.59%) | 26,930,751 |
| 15 Nov 2016 | CNY | 24.1843 | 24.1843 | 22.7499 | 23.1875 | 23.1875 | +1.177 (+5.35%) | 45,346,940 |
| 14 Nov 2016 | CNY | 22.011 | 22.011 | 22.011 | 22.011 | 22.011 | +2.002 (+10.01%) | 291,188 |
| 11 Nov 2016 | CNY | 20.0087 | 20.0087 | 20.0087 | 20.0087 | 20.0087 | +1.82 (+10.01%) | 165,361 |
| 10 Nov 2016 | CNY | 18.1889 | 18.1889 | 18.1889 | 18.1889 | 18.1889 | +1.655 (+10.01%) | 170,251 |
| 9 Nov 2016 | CNY | 16.5343 | 16.5343 | 16.5343 | 16.5343 | 16.5343 | +1.504 (+10.01%) | 126,786 |
| 8 Nov 2016 | CNY | 15.0304 | 15.0304 | 15.0304 | 15.0304 | 15.0304 | +1.368 (+10.01%) | 52,800 |
| 7 Nov 2016 | CNY | 13.6627 | 13.6627 | 13.6627 | 13.6627 | 13.6627 | +1.243 (+10.01%) | 37,660 |
| 4 Nov 2016 | CNY | 12.4196 | 12.4196 | 12.4196 | 12.4196 | 12.4196 | +1.13 (+10.01%) | 79,776 |
| 3 Nov 2016 | CNY | 11.2895 | 11.2895 | 11.2895 | 11.2895 | 11.2895 | +1.026 (+9.99%) | 55,178 |
| 2 Nov 2016 | CNY | 10.2637 | 10.2637 | 10.2637 | 10.2637 | 10.2637 | +0.933 (+10.00%) | 30,375 |
