| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | CNY | 14.25 | 14.33 | 13.99 | 14.05 | 14.05 | -0.25 (-1.75%) | 2,740,456 |
| 13 Dec 2016 | CNY | 14.4 | 14.43 | 13.82 | 14.3 | 14.3 | -0.12 (-0.83%) | 4,039,782 |
| 12 Dec 2016 | CNY | 16.03 | 16.09 | 14.42 | 14.42 | 14.42 | -1.6 (-9.99%) | 7,415,453 |
| 9 Dec 2016 | CNY | 16.31 | 16.34 | 16.01 | 16.02 | 16.02 | -0.21 (-1.29%) | 3,559,790 |
| 8 Dec 2016 | CNY | 16.35 | 16.64 | 16.22 | 16.23 | 16.23 | -0.05 (-0.31%) | 3,112,878 |
| 7 Dec 2016 | CNY | 16.33 | 16.33 | 16.14 | 16.28 | 16.28 | +0.11 (+0.68%) | 1,899,513 |
| 6 Dec 2016 | CNY | 16.26 | 16.44 | 16.16 | 16.17 | 16.17 | 0.0 (0.0%) | 2,460,250 |
| 5 Dec 2016 | CNY | 16.16 | 16.5 | 16.01 | 16.17 | 16.17 | -0.27 (-1.64%) | 2,468,190 |
| 2 Dec 2016 | CNY | 17.11 | 17.11 | 16.41 | 16.44 | 16.44 | -0.67 (-3.92%) | 5,154,007 |
| 1 Dec 2016 | CNY | 17.28 | 17.37 | 17 | 17.11 | 17.11 | -0.17 (-0.98%) | 4,118,195 |
| 30 Nov 2016 | CNY | 17.08 | 17.42 | 15.5 | 17.28 | 17.28 | +0.13 (+0.76%) | 5,000,878 |
| 29 Nov 2016 | CNY | 17.36 | 17.41 | 17.14 | 17.15 | 17.15 | -0.39 (-2.22%) | 3,801,831 |
| 28 Nov 2016 | CNY | 17.26 | 17.57 | 17.08 | 17.54 | 17.54 | +0.28 (+1.62%) | 4,995,347 |
| 25 Nov 2016 | CNY | 17.21 | 17.32 | 16.87 | 17.26 | 17.26 | +0.11 (+0.64%) | 3,280,204 |
| 24 Nov 2016 | CNY | 17.38 | 17.46 | 17.11 | 17.15 | 17.15 | -0.34 (-1.94%) | 3,831,856 |
| 23 Nov 2016 | CNY | 17.4 | 17.65 | 17.23 | 17.49 | 17.49 | +0.13 (+0.75%) | 5,595,032 |
| 22 Nov 2016 | CNY | 17.24 | 17.36 | 17.12 | 17.36 | 17.36 | +0.16 (+0.93%) | 3,431,389 |
| 21 Nov 2016 | CNY | 17.14 | 17.34 | 17.12 | 17.2 | 17.2 | +0.07 (+0.41%) | 3,205,732 |
| 18 Nov 2016 | CNY | 17.21 | 17.22 | 17 | 17.13 | 17.13 | -0.19 (-1.10%) | 4,526,958 |
| 17 Nov 2016 | CNY | 17.76 | 17.76 | 17.26 | 17.32 | 17.32 | -0.44 (-2.48%) | 6,447,482 |
| 16 Nov 2016 | CNY | 17.73 | 18.17 | 17.7 | 17.76 | 17.76 | -0.02 (-0.11%) | 6,255,762 |
| 15 Nov 2016 | CNY | 17.59 | 17.79 | 17.36 | 17.78 | 17.78 | +0.24 (+1.37%) | 4,700,281 |
| 14 Nov 2016 | CNY | 17.44 | 17.64 | 17.36 | 17.54 | 17.54 | +0.2 (+1.15%) | 3,851,445 |
| 11 Nov 2016 | CNY | 17.35 | 17.38 | 17.16 | 17.34 | 17.34 | +0.07 (+0.41%) | 3,145,511 |
| 10 Nov 2016 | CNY | 17.4 | 17.4 | 17.2 | 17.27 | 17.27 | +0.1 (+0.58%) | 2,908,099 |
| 9 Nov 2016 | CNY | 17.47 | 17.58 | 16.8 | 17.17 | 17.17 | -0.31 (-1.77%) | 4,254,833 |
| 8 Nov 2016 | CNY | 17.44 | 17.62 | 17.43 | 17.48 | 17.48 | +0.1 (+0.58%) | 2,569,312 |
| 7 Nov 2016 | CNY | 17.5 | 17.58 | 17.32 | 17.38 | 17.38 | -0.18 (-1.03%) | 2,517,166 |
| 4 Nov 2016 | CNY | 17.52 | 17.75 | 17.42 | 17.56 | 17.56 | +0.05 (+0.29%) | 2,866,254 |
| 3 Nov 2016 | CNY | 17.45 | 17.81 | 17.4 | 17.51 | 17.51 | +0.01 (+0.06%) | 4,006,061 |
