| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 15.0825 | 15.535 | 14.9984 | 15.1878 | 15.1878 | +0.084 (+0.56%) | 13,717,106 |
| 15 Dec 2016 | CNY | 14.7143 | 15.1036 | 14.6091 | 15.1036 | 15.1036 | +0.442 (+3.01%) | 17,152,601 |
| 14 Dec 2016 | CNY | 15.193 | 15.2509 | 14.5196 | 14.6617 | 14.6617 | -0.468 (-3.09%) | 15,156,662 |
| 13 Dec 2016 | CNY | 15.1983 | 15.6507 | 15.0825 | 15.1299 | 15.1299 | -0.416 (-2.67%) | 17,193,086 |
| 12 Dec 2016 | CNY | 16.8554 | 16.8554 | 15.2562 | 15.5455 | 15.5455 | -1.326 (-7.86%) | 18,429,195 |
| 9 Dec 2016 | CNY | 17.0974 | 17.15 | 16.8396 | 16.8712 | 16.8712 | -0.126 (-0.74%) | 12,836,928 |
| 8 Dec 2016 | CNY | 16.9922 | 17.1868 | 16.7923 | 16.9975 | 16.9975 | +0.116 (+0.69%) | 13,673,344 |
| 7 Dec 2016 | CNY | 16.7712 | 16.9449 | 16.7555 | 16.8817 | 16.8817 | -0.016 (-0.09%) | 7,331,134 |
| 6 Dec 2016 | CNY | 16.5661 | 17.0501 | 16.4346 | 16.8975 | 16.8975 | +0.331 (+2.00%) | 15,282,652 |
| 5 Dec 2016 | CNY | 16.2978 | 16.9133 | 16.2136 | 16.5661 | 16.5661 | +0.2 (+1.22%) | 15,062,141 |
| 2 Dec 2016 | CNY | 17.0027 | 17.1763 | 16.2557 | 16.3662 | 16.3662 | -0.694 (-4.07%) | 19,885,420 |
| 1 Dec 2016 | CNY | 17.3552 | 17.3815 | 17.0343 | 17.0606 | 17.0606 | -0.189 (-1.10%) | 10,477,199 |
| 30 Nov 2016 | CNY | 17.1605 | 17.492 | 17.1185 | 17.25 | 17.25 | +0.095 (+0.55%) | 12,297,074 |
| 29 Nov 2016 | CNY | 17.3657 | 17.4131 | 17.15 | 17.1553 | 17.1553 | -0.163 (-0.94%) | 12,323,407 |
| 28 Nov 2016 | CNY | 17.5393 | 17.7182 | 17.3184 | 17.3184 | 17.3184 | -0.174 (-0.99%) | 12,234,417 |
| 25 Nov 2016 | CNY | 17.4972 | 17.613 | 16.9975 | 17.492 | 17.492 | 0.0 (0.0%) | 14,369,674 |
| 24 Nov 2016 | CNY | 17.755 | 17.9339 | 17.4657 | 17.492 | 17.492 | -0.352 (-1.97%) | 16,364,047 |
| 23 Nov 2016 | CNY | 18.097 | 18.3232 | 17.8076 | 17.8444 | 17.8444 | -0.121 (-0.67%) | 25,243,863 |
| 22 Nov 2016 | CNY | 17.6393 | 17.9654 | 17.5288 | 17.9654 | 17.9654 | +0.358 (+2.03%) | 20,895,572 |
| 21 Nov 2016 | CNY | 17.655 | 17.755 | 17.5498 | 17.6077 | 17.6077 | -0.037 (-0.21%) | 9,124,540 |
| 18 Nov 2016 | CNY | 17.6445 | 17.7971 | 17.6235 | 17.6445 | 17.6445 | -0.032 (-0.18%) | 8,729,567 |
| 17 Nov 2016 | CNY | 18.0023 | 18.0023 | 17.634 | 17.6761 | 17.6761 | -0.331 (-1.84%) | 13,373,905 |
| 16 Nov 2016 | CNY | 17.9076 | 18.1916 | 17.9076 | 18.0075 | 18.0075 | +0.152 (+0.85%) | 22,859,107 |
| 15 Nov 2016 | CNY | 17.634 | 17.8707 | 17.5551 | 17.855 | 17.855 | +0.232 (+1.31%) | 17,564,055 |
| 14 Nov 2016 | CNY | 17.6656 | 17.8497 | 17.4657 | 17.6235 | 17.6235 | -0.068 (-0.39%) | 18,969,781 |
| 11 Nov 2016 | CNY | 17.9549 | 17.9549 | 17.371 | 17.6919 | 17.6919 | -0.21 (-1.18%) | 26,413,573 |
| 10 Nov 2016 | CNY | 18.0549 | 18.0917 | 17.8129 | 17.9023 | 17.9023 | +0.068 (+0.38%) | 17,111,455 |
| 9 Nov 2016 | CNY | 18.481 | 18.5178 | 17.5183 | 17.8339 | 17.8339 | -0.647 (-3.50%) | 28,123,512 |
| 8 Nov 2016 | CNY | 18.7019 | 18.7808 | 18.3074 | 18.481 | 18.481 | -0.053 (-0.28%) | 15,714,558 |
| 7 Nov 2016 | CNY | 18.5967 | 18.8755 | 18.5178 | 18.5336 | 18.5336 | 0.0 (0.0%) | 18,366,156 |
