| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | CNY | 16.7333 | 16.8733 | 15.0667 | 15.08 | 15.08 | -1.653 (-9.88%) | 4,933,990 |
| 9 Dec 2016 | CNY | 16.8 | 17 | 16.5667 | 16.7333 | 16.7333 | -0.173 (-1.03%) | 2,058,885 |
| 8 Dec 2016 | CNY | 17.1 | 17.2267 | 16.88 | 16.9067 | 16.9067 | -0.24 (-1.40%) | 1,672,089 |
| 7 Dec 2016 | CNY | 17.0067 | 17.1933 | 16.8333 | 17.1467 | 17.1467 | +0.227 (+1.34%) | 2,437,501 |
| 6 Dec 2016 | CNY | 16.9467 | 17.0933 | 16.78 | 16.92 | 16.92 | +0.153 (+0.91%) | 2,375,635 |
| 5 Dec 2016 | CNY | 16.4 | 17.0667 | 16.4 | 16.7667 | 16.7667 | +0.087 (+0.52%) | 3,380,296 |
| 2 Dec 2016 | CNY | 17.5333 | 17.6333 | 16.6733 | 16.68 | 16.68 | -0.787 (-4.50%) | 4,594,651 |
| 1 Dec 2016 | CNY | 17.88 | 17.9533 | 17.4067 | 17.4667 | 17.4667 | -0.267 (-1.50%) | 3,936,870 |
| 30 Nov 2016 | CNY | 17.5467 | 17.8533 | 17.52 | 17.7333 | 17.7333 | +0.16 (+0.91%) | 3,357,931 |
| 29 Nov 2016 | CNY | 18 | 18.0067 | 17.5733 | 17.5733 | 17.5733 | -0.44 (-2.44%) | 3,671,061 |
| 28 Nov 2016 | CNY | 18.06 | 18.1333 | 17.8667 | 18.0133 | 18.0133 | +0.02 (+0.11%) | 2,933,901 |
| 25 Nov 2016 | CNY | 18.28 | 18.28 | 17.6667 | 17.9933 | 17.9933 | -0.187 (-1.03%) | 4,656,469 |
| 24 Nov 2016 | CNY | 18.54 | 18.6267 | 18.1333 | 18.18 | 18.18 | -0.293 (-1.59%) | 3,782,388 |
| 23 Nov 2016 | CNY | 18.8667 | 19.0067 | 18.3867 | 18.4733 | 18.4733 | -0.393 (-2.09%) | 5,414,862 |
| 22 Nov 2016 | CNY | 18.9333 | 19.04 | 18.6333 | 18.8667 | 18.8667 | -0.06 (-0.32%) | 5,687,676 |
| 21 Nov 2016 | CNY | 18.4067 | 18.9867 | 18.1267 | 18.9267 | 18.9267 | +0.393 (+2.12%) | 6,565,209 |
| 18 Nov 2016 | CNY | 18.5267 | 18.8667 | 18.38 | 18.5333 | 18.5333 | +0.013 (+0.07%) | 4,779,513 |
| 17 Nov 2016 | CNY | 18.4 | 18.6667 | 18.2667 | 18.52 | 18.52 | -0.18 (-0.96%) | 5,473,165 |
| 16 Nov 2016 | CNY | 18.1533 | 18.9 | 18.1267 | 18.7 | 18.7 | +0.573 (+3.16%) | 10,815,151 |
| 15 Nov 2016 | CNY | 18 | 18.1333 | 17.8 | 18.1267 | 18.1267 | +0.2 (+1.12%) | 3,607,429 |
| 14 Nov 2016 | CNY | 17.9133 | 18.2533 | 17.7133 | 17.9267 | 17.9267 | +0.093 (+0.52%) | 4,604,946 |
| 11 Nov 2016 | CNY | 17.7667 | 17.86 | 17.4933 | 17.8333 | 17.8333 | +0.087 (+0.49%) | 3,464,806 |
| 10 Nov 2016 | CNY | 17.6667 | 17.8867 | 17.6667 | 17.7467 | 17.7467 | +0.24 (+1.37%) | 3,559,366 |
| 9 Nov 2016 | CNY | 17.9467 | 18.1067 | 17.38 | 17.5067 | 17.5067 | -0.56 (-3.10%) | 5,413,897 |
| 8 Nov 2016 | CNY | 18.0667 | 18.5133 | 18.0533 | 18.0667 | 18.0667 | +0.067 (+0.37%) | 4,864,638 |
| 7 Nov 2016 | CNY | 18 | 18.28 | 17.8667 | 18 | 18 | -0.28 (-1.53%) | 5,044,146 |
| 4 Nov 2016 | CNY | 17.7333 | 18.52 | 17.7 | 18.28 | 18.28 | +0.42 (+2.35%) | 10,254,327 |
| 3 Nov 2016 | CNY | 17.4667 | 17.9533 | 17.3467 | 17.86 | 17.86 | +0.413 (+2.37%) | 7,279,312 |
| 2 Nov 2016 | CNY | 17.4333 | 17.6533 | 17.32 | 17.4467 | 17.4467 | -0.047 (-0.27%) | 4,494,699 |
| 1 Nov 2016 | CNY | 17.0267 | 17.4933 | 17.0133 | 17.4933 | 17.4933 | +0.467 (+2.74%) | 5,449,641 |
