| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | CNY | 16.8154 | 16.8846 | 15.2308 | 15.3615 | 15.3615 | -1.454 (-8.65%) | 14,451,076 |
| 9 Dec 2016 | CNY | 16.6846 | 16.9692 | 16.6231 | 16.8154 | 16.8154 | +0.131 (+0.78%) | 4,381,475 |
| 8 Dec 2016 | CNY | 16.7615 | 17.3077 | 16.6615 | 16.6846 | 16.6846 | -0.077 (-0.46%) | 7,753,717 |
| 7 Dec 2016 | CNY | 16.6231 | 16.8462 | 16.3308 | 16.7615 | 16.7615 | +0.077 (+0.46%) | 4,594,850 |
| 6 Dec 2016 | CNY | 16.6231 | 16.8769 | 16.6154 | 16.6846 | 16.6846 | -0.069 (-0.41%) | 3,760,641 |
| 5 Dec 2016 | CNY | 16.4077 | 17.2231 | 16.2154 | 16.7539 | 16.7539 | +0.085 (+0.51%) | 7,978,763 |
| 2 Dec 2016 | CNY | 17.0769 | 17.2692 | 16.6154 | 16.6692 | 16.6692 | -0.439 (-2.56%) | 7,736,452 |
| 1 Dec 2016 | CNY | 17.0385 | 17.4231 | 16.9308 | 17.1077 | 17.1077 | +0.069 (+0.41%) | 7,169,050 |
| 30 Nov 2016 | CNY | 17.1539 | 17.4846 | 17.0385 | 17.0385 | 17.0385 | -0.238 (-1.38%) | 6,634,323 |
| 29 Nov 2016 | CNY | 17.2769 | 17.5385 | 17.0846 | 17.2769 | 17.2769 | -0.169 (-0.97%) | 7,073,485 |
| 28 Nov 2016 | CNY | 17.6077 | 17.8154 | 17.3077 | 17.4462 | 17.4462 | -0.138 (-0.79%) | 11,017,021 |
| 25 Nov 2016 | CNY | 17.1923 | 17.6 | 16.6154 | 17.5846 | 17.5846 | +0.338 (+1.96%) | 11,479,461 |
| 24 Nov 2016 | CNY | 17.3077 | 17.6385 | 17.1385 | 17.2462 | 17.2462 | -0.254 (-1.45%) | 14,877,660 |
| 23 Nov 2016 | CNY | 16.5 | 17.8077 | 16.3077 | 17.5 | 17.5 | +0.969 (+5.86%) | 25,361,993 |
| 22 Nov 2016 | CNY | 16.4539 | 16.8692 | 16.2154 | 16.5308 | 16.5308 | +0.069 (+0.42%) | 10,495,634 |
| 21 Nov 2016 | CNY | 16.1692 | 16.4615 | 15.9231 | 16.4615 | 16.4615 | +0.5 (+3.13%) | 9,978,211 |
| 18 Nov 2016 | CNY | 16.1231 | 16.1231 | 15.7385 | 15.9615 | 15.9615 | -0.123 (-0.77%) | 5,871,622 |
| 17 Nov 2016 | CNY | 16.1539 | 16.1539 | 15.7769 | 16.0846 | 16.0846 | +0.085 (+0.53%) | 5,989,014 |
| 16 Nov 2016 | CNY | 16.3077 | 16.5846 | 15.9154 | 16 | 16 | -0.262 (-1.61%) | 11,051,888 |
| 15 Nov 2016 | CNY | 15.8846 | 16.5154 | 15.7692 | 16.2615 | 16.2615 | +0.377 (+2.37%) | 13,249,977 |
| 14 Nov 2016 | CNY | 15.8846 | 16.1769 | 15.6769 | 15.8846 | 15.8846 | +0.192 (+1.23%) | 15,328,752 |
| 11 Nov 2016 | CNY | 15.3846 | 15.7308 | 15.1539 | 15.6923 | 15.6923 | +0.385 (+2.51%) | 10,404,452 |
| 10 Nov 2016 | CNY | 15.2539 | 15.4231 | 15.1154 | 15.3077 | 15.3077 | +0.246 (+1.63%) | 6,844,856 |
| 9 Nov 2016 | CNY | 15.3923 | 15.3923 | 14.9615 | 15.0615 | 15.0615 | -0.331 (-2.15%) | 8,275,982 |
| 8 Nov 2016 | CNY | 15.3692 | 15.4308 | 15.1462 | 15.3923 | 15.3923 | +0.085 (+0.55%) | 6,220,028 |
| 7 Nov 2016 | CNY | 15.1923 | 15.4385 | 15.0385 | 15.3077 | 15.3077 | +0.1 (+0.66%) | 8,697,674 |
| 4 Nov 2016 | CNY | 15.3077 | 15.6462 | 15.0769 | 15.2077 | 15.2077 | -0.108 (-0.70%) | 10,772,343 |
| 3 Nov 2016 | CNY | 14.9692 | 15.7154 | 14.8 | 15.3154 | 15.3154 | +0.308 (+2.05%) | 15,550,059 |
| 2 Nov 2016 | CNY | 14.6769 | 15.1385 | 14.6077 | 15.0077 | 15.0077 | +0.315 (+2.15%) | 14,575,294 |
| 1 Nov 2016 | CNY | 14.6077 | 14.7231 | 14.5692 | 14.6923 | 14.6923 | +0.085 (+0.58%) | 3,504,732 |
