| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 12.9203 | 13.393 | 12.9203 | 13.3621 | 13.3621 | +0.384 (+2.96%) | 2,194,989 |
| 15 Dec 2016 | CNY | 12.5007 | 13.0308 | 12.4874 | 12.9778 | 12.9778 | +0.327 (+2.58%) | 2,143,959 |
| 14 Dec 2016 | CNY | 12.5935 | 12.7436 | 12.3682 | 12.6509 | 12.6509 | -0.018 (-0.14%) | 2,251,994 |
| 13 Dec 2016 | CNY | 12.6685 | 12.7922 | 12.3947 | 12.6685 | 12.6685 | -0.027 (-0.21%) | 2,322,484 |
| 12 Dec 2016 | CNY | 13.6271 | 13.6403 | 12.6376 | 12.6951 | 12.6951 | -0.888 (-6.54%) | 2,502,034 |
| 9 Dec 2016 | CNY | 13.7243 | 13.8568 | 13.4371 | 13.5829 | 13.5829 | -0.155 (-1.13%) | 2,174,259 |
| 8 Dec 2016 | CNY | 13.9584 | 14.113 | 13.7154 | 13.7375 | 13.7375 | -0.216 (-1.55%) | 1,551,202 |
| 7 Dec 2016 | CNY | 13.6845 | 13.9672 | 13.5917 | 13.954 | 13.954 | +0.362 (+2.67%) | 1,780,648 |
| 6 Dec 2016 | CNY | 13.3532 | 13.7596 | 13.3532 | 13.5917 | 13.5917 | +0.234 (+1.75%) | 1,834,902 |
| 5 Dec 2016 | CNY | 13.1633 | 13.5432 | 13.097 | 13.3576 | 13.3576 | -0.004 (-0.03%) | 2,430,174 |
| 2 Dec 2016 | CNY | 13.7287 | 13.9142 | 13.234 | 13.3621 | 13.3621 | -0.42 (-3.04%) | 4,253,438 |
| 1 Dec 2016 | CNY | 13.8612 | 14.3471 | 13.6757 | 13.7817 | 13.7817 | -0.075 (-0.54%) | 3,268,800 |
| 30 Nov 2016 | CNY | 13.499 | 13.9451 | 13.446 | 13.8568 | 13.8568 | +0.252 (+1.85%) | 4,683,577 |
| 29 Nov 2016 | CNY | 14.5194 | 14.5238 | 13.256 | 13.605 | 13.605 | -0.61 (-4.29%) | 3,553,341 |
| 28 Nov 2016 | CNY | 14.3692 | 14.5326 | 14.1792 | 14.2146 | 14.2146 | -0.155 (-1.08%) | 2,816,939 |
| 25 Nov 2016 | CNY | 14.537 | 14.6342 | 13.923 | 14.3692 | 14.3692 | -0.274 (-1.87%) | 5,358,562 |
| 24 Nov 2016 | CNY | 14.833 | 15.0185 | 14.4664 | 14.643 | 14.643 | -0.314 (-2.10%) | 5,797,186 |
| 23 Nov 2016 | CNY | 14.7535 | 15.8357 | 14.7491 | 14.9567 | 14.9567 | +0.38 (+2.61%) | 12,058,072 |
| 22 Nov 2016 | CNY | 14.4884 | 14.7446 | 14.3648 | 14.5768 | 14.5768 | +0.088 (+0.61%) | 2,986,943 |
| 21 Nov 2016 | CNY | 14.4222 | 14.6165 | 14.3162 | 14.4884 | 14.4884 | -0.044 (-0.30%) | 3,245,013 |
| 18 Nov 2016 | CNY | 14.2367 | 14.6651 | 14.2367 | 14.5326 | 14.5326 | +0.194 (+1.36%) | 5,195,065 |
| 17 Nov 2016 | CNY | 14.5768 | 14.5768 | 14.1881 | 14.3383 | 14.3383 | -0.287 (-1.96%) | 2,939,080 |
| 16 Nov 2016 | CNY | 14.6784 | 14.8153 | 14.5326 | 14.6254 | 14.6254 | -0.084 (-0.57%) | 2,732,295 |
| 15 Nov 2016 | CNY | 14.8418 | 14.9655 | 14.5945 | 14.7093 | 14.7093 | -0.11 (-0.74%) | 3,400,559 |
| 14 Nov 2016 | CNY | 14.272 | 14.8418 | 14.1969 | 14.8197 | 14.8197 | +0.623 (+4.39%) | 6,745,971 |
| 11 Nov 2016 | CNY | 14.378 | 14.5503 | 14.1395 | 14.1969 | 14.1969 | -0.08 (-0.56%) | 5,651,960 |
| 10 Nov 2016 | CNY | 14.4443 | 14.8772 | 14.2234 | 14.2764 | 14.2764 | +0.035 (+0.25%) | 7,218,967 |
| 9 Nov 2016 | CNY | 14.5326 | 14.8418 | 14.0158 | 14.2411 | 14.2411 | -0.305 (-2.10%) | 7,933,523 |
| 8 Nov 2016 | CNY | 14.7093 | 15.0803 | 14.4575 | 14.5459 | 14.5459 | -0.146 (-0.99%) | 7,097,433 |
| 7 Nov 2016 | CNY | 14.0511 | 15.3719 | 13.9849 | 14.6916 | 14.6916 | +0.645 (+4.59%) | 9,315,533 |
