| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 16.4133 | 17.0533 | 16.4133 | 16.9267 | 16.9267 | +0.527 (+3.21%) | 3,305,739 |
| 6 Dec 2016 | CNY | 16.5933 | 16.6467 | 16.3867 | 16.4 | 16.4 | 0.0 (0.0%) | 3,168,402 |
| 5 Dec 2016 | CNY | 16.24 | 16.7533 | 16.0133 | 16.4 | 16.4 | +0.067 (+0.41%) | 4,355,602 |
| 2 Dec 2016 | CNY | 17.08 | 17.1733 | 16.32 | 16.3333 | 16.3333 | -0.753 (-4.41%) | 4,506,036 |
| 1 Dec 2016 | CNY | 16.9867 | 17.1333 | 16.8533 | 17.0867 | 17.0867 | +0.153 (+0.91%) | 2,417,446 |
| 30 Nov 2016 | CNY | 16.6667 | 17.0667 | 16.6533 | 16.9333 | 16.9333 | +0.187 (+1.11%) | 3,462,690 |
| 29 Nov 2016 | CNY | 17.34 | 17.4333 | 16.6333 | 16.7467 | 16.7467 | -0.613 (-3.53%) | 6,426,774 |
| 28 Nov 2016 | CNY | 17.8467 | 17.8933 | 17.3333 | 17.36 | 17.36 | -0.493 (-2.76%) | 5,122,525 |
| 25 Nov 2016 | CNY | 17.58 | 17.92 | 17.2533 | 17.8533 | 17.8533 | +0.173 (+0.98%) | 4,626,979 |
| 24 Nov 2016 | CNY | 18.4067 | 18.54 | 17.68 | 17.68 | 17.68 | -0.727 (-3.95%) | 7,116,204 |
| 23 Nov 2016 | CNY | 18.3 | 18.5867 | 18.1333 | 18.4067 | 18.4067 | +0.14 (+0.77%) | 5,975,329 |
| 22 Nov 2016 | CNY | 18.1267 | 18.4533 | 18 | 18.2667 | 18.2667 | +0.153 (+0.85%) | 4,894,516 |
| 21 Nov 2016 | CNY | 17.8667 | 18.1133 | 17.8067 | 18.1133 | 18.1133 | +0.247 (+1.38%) | 3,442,261 |
| 18 Nov 2016 | CNY | 17.8133 | 18.12 | 17.7067 | 17.8667 | 17.8667 | -0.027 (-0.15%) | 4,204,237 |
| 17 Nov 2016 | CNY | 18.2133 | 18.3133 | 17.7533 | 17.8933 | 17.8933 | -0.4 (-2.19%) | 7,099,402 |
| 16 Nov 2016 | CNY | 18.2333 | 18.5667 | 18.2067 | 18.2933 | 18.2933 | +0.007 (+0.04%) | 5,660,878 |
| 15 Nov 2016 | CNY | 18.46 | 18.62 | 18.1 | 18.2867 | 18.2867 | -0.307 (-1.65%) | 6,313,569 |
| 14 Nov 2016 | CNY | 17.7467 | 18.9867 | 17.7467 | 18.5933 | 18.5933 | +0.693 (+3.87%) | 12,106,008 |
| 11 Nov 2016 | CNY | 17.2667 | 18.44 | 17.2667 | 17.9 | 17.9 | +0.567 (+3.27%) | 13,351,812 |
| 10 Nov 2016 | CNY | 17.04 | 17.4533 | 17 | 17.3333 | 17.3333 | +0.487 (+2.89%) | 8,919,601 |
| 9 Nov 2016 | CNY | 17.1333 | 17.2 | 16.4933 | 16.8467 | 16.8467 | -0.3 (-1.75%) | 7,468,318 |
| 8 Nov 2016 | CNY | 17 | 17.3067 | 16.7333 | 17.1467 | 17.1467 | +0.213 (+1.26%) | 6,095,499 |
| 7 Nov 2016 | CNY | 17.1933 | 17.6533 | 16.8933 | 16.9333 | 16.9333 | -0.233 (-1.36%) | 10,006,458 |
| 4 Nov 2016 | CNY | 16.74 | 17.52 | 16.74 | 17.1667 | 17.1667 | +0.333 (+1.98%) | 11,358,649 |
| 3 Nov 2016 | CNY | 16.7667 | 17.12 | 16.6733 | 16.8333 | 16.8333 | -0.133 (-0.79%) | 11,714,436 |
| 2 Nov 2016 | CNY | 16.1533 | 17.44 | 16.12 | 16.9667 | 16.9667 | +0.86 (+5.34%) | 18,194,754 |
| 1 Nov 2016 | CNY | 15.82 | 16.2133 | 15.82 | 16.1067 | 16.1067 | +0.26 (+1.64%) | 5,510,322 |
| 31 Oct 2016 | CNY | 15.7933 | 15.9933 | 15.58 | 15.8467 | 15.8467 | +0.12 (+0.76%) | 5,127,876 |
| 28 Oct 2016 | CNY | 16.48 | 16.5333 | 15.66 | 15.7267 | 15.7267 | -0.76 (-4.61%) | 9,010,920 |
| 27 Oct 2016 | CNY | 16.7067 | 16.76 | 16.3733 | 16.4867 | 16.4867 | -0.28 (-1.67%) | 6,119,178 |
