| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 15.3 | 15.61 | 15.21 | 15.48 | 15.48 | +0.21 (+1.38%) | 3,478,057 |
| 14 Dec 2016 | CNY | 15.49 | 15.65 | 15.22 | 15.27 | 15.27 | -0.26 (-1.67%) | 2,773,599 |
| 13 Dec 2016 | CNY | 15.33 | 15.82 | 15.18 | 15.53 | 15.53 | +0.03 (+0.19%) | 3,677,374 |
| 12 Dec 2016 | CNY | 17.05 | 17.07 | 15.35 | 15.5 | 15.5 | -1.55 (-9.09%) | 5,311,473 |
| 9 Dec 2016 | CNY | 16.97 | 17.33 | 16.97 | 17.05 | 17.05 | +0.13 (+0.77%) | 2,815,543 |
| 8 Dec 2016 | CNY | 17.3 | 17.35 | 16.92 | 16.92 | 16.92 | -0.33 (-1.91%) | 2,751,558 |
| 7 Dec 2016 | CNY | 17.07 | 17.38 | 16.97 | 17.25 | 17.25 | +0.18 (+1.05%) | 3,025,222 |
| 6 Dec 2016 | CNY | 16.98 | 17.16 | 16.97 | 17.07 | 17.07 | +0.17 (+1.01%) | 3,204,993 |
| 5 Dec 2016 | CNY | 17.3 | 17.48 | 16.9 | 16.9 | 16.9 | -0.7 (-3.98%) | 5,804,131 |
| 2 Dec 2016 | CNY | 18.39 | 18.48 | 17.6 | 17.6 | 17.6 | -0.79 (-4.30%) | 5,379,295 |
| 1 Dec 2016 | CNY | 18.3 | 18.6 | 18.18 | 18.39 | 18.39 | +0.16 (+0.88%) | 3,041,195 |
| 30 Nov 2016 | CNY | 18.35 | 18.61 | 18.15 | 18.23 | 18.23 | -0.17 (-0.92%) | 3,635,664 |
| 29 Nov 2016 | CNY | 18.37 | 18.65 | 17.8 | 18.4 | 18.4 | +0.03 (+0.16%) | 4,029,498 |
| 28 Nov 2016 | CNY | 18.5 | 18.62 | 18.25 | 18.37 | 18.37 | -0.05 (-0.27%) | 3,529,903 |
| 25 Nov 2016 | CNY | 18.7 | 18.7 | 17.81 | 18.42 | 18.42 | +0.07 (+0.38%) | 5,587,748 |
| 24 Nov 2016 | CNY | 18.95 | 19.15 | 18.25 | 18.35 | 18.35 | -0.66 (-3.47%) | 6,017,405 |
| 23 Nov 2016 | CNY | 19.28 | 19.48 | 18.98 | 19.01 | 19.01 | -0.26 (-1.35%) | 3,739,416 |
| 22 Nov 2016 | CNY | 19.13 | 19.34 | 19.02 | 19.27 | 19.27 | +0.13 (+0.68%) | 3,492,748 |
| 21 Nov 2016 | CNY | 18.94 | 19.3 | 18.86 | 19.14 | 19.14 | +0.05 (+0.26%) | 3,126,275 |
| 18 Nov 2016 | CNY | 19.15 | 19.42 | 19.03 | 19.09 | 19.09 | -0.16 (-0.83%) | 4,164,170 |
| 17 Nov 2016 | CNY | 19.66 | 19.66 | 19.2 | 19.25 | 19.25 | -0.42 (-2.14%) | 5,165,680 |
| 16 Nov 2016 | CNY | 19.14 | 19.9 | 19.07 | 19.67 | 19.67 | +0.39 (+2.02%) | 10,386,986 |
| 15 Nov 2016 | CNY | 18.58 | 19.5 | 18.58 | 19.28 | 19.28 | +0.57 (+3.05%) | 7,776,649 |
| 14 Nov 2016 | CNY | 18.66 | 18.98 | 18.58 | 18.71 | 18.71 | +0.05 (+0.27%) | 4,247,139 |
| 11 Nov 2016 | CNY | 18.34 | 18.76 | 18.2 | 18.66 | 18.66 | +0.36 (+1.97%) | 4,776,053 |
| 10 Nov 2016 | CNY | 18.35 | 18.35 | 18.13 | 18.3 | 18.3 | +0.23 (+1.27%) | 3,487,715 |
| 9 Nov 2016 | CNY | 18.42 | 18.53 | 17.81 | 18.07 | 18.07 | -0.35 (-1.90%) | 3,623,399 |
| 8 Nov 2016 | CNY | 18.48 | 18.6 | 18.33 | 18.42 | 18.42 | +0.1 (+0.55%) | 2,932,852 |
| 7 Nov 2016 | CNY | 18.23 | 18.55 | 18.23 | 18.32 | 18.32 | -0.03 (-0.16%) | 2,568,842 |
| 4 Nov 2016 | CNY | 18.4 | 18.63 | 18.3 | 18.35 | 18.35 | -0.05 (-0.27%) | 2,697,400 |
