| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | CNY | 14.98 | 15.44 | 14.86 | 15.32 | 15.32 | +0.19 (+1.26%) | 5,433,132 |
| 21 Dec 2016 | CNY | 14.35 | 15.2 | 14.28 | 15.13 | 15.13 | +0.78 (+5.44%) | 7,276,425 |
| 20 Dec 2016 | CNY | 14.13 | 14.36 | 14.04 | 14.35 | 14.35 | +0.22 (+1.56%) | 3,151,181 |
| 19 Dec 2016 | CNY | 14.13 | 14.28 | 13.87 | 14.13 | 14.13 | -0.07 (-0.49%) | 2,446,727 |
| 16 Dec 2016 | CNY | 14.01 | 14.26 | 13.93 | 14.2 | 14.2 | +0.2 (+1.43%) | 2,262,393 |
| 15 Dec 2016 | CNY | 13.94 | 14.3 | 13.7 | 14 | 14 | +0.06 (+0.43%) | 3,676,716 |
| 14 Dec 2016 | CNY | 14.05 | 14.3 | 13.81 | 13.94 | 13.94 | -0.05 (-0.36%) | 2,444,522 |
| 13 Dec 2016 | CNY | 13.52 | 14.17 | 13.33 | 13.99 | 13.99 | +0.42 (+3.10%) | 4,005,124 |
| 12 Dec 2016 | CNY | 14.95 | 15 | 13.41 | 13.57 | 13.57 | -1.32 (-8.87%) | 5,760,470 |
| 9 Dec 2016 | CNY | 14.59 | 14.93 | 14.59 | 14.89 | 14.89 | +0.35 (+2.41%) | 3,079,430 |
| 8 Dec 2016 | CNY | 14.75 | 14.94 | 14.52 | 14.54 | 14.54 | -0.11 (-0.75%) | 3,795,092 |
| 7 Dec 2016 | CNY | 14.54 | 14.69 | 14.36 | 14.65 | 14.65 | +0.17 (+1.17%) | 2,557,345 |
| 6 Dec 2016 | CNY | 14.32 | 14.55 | 14.22 | 14.48 | 14.48 | +0.08 (+0.56%) | 2,465,293 |
| 5 Dec 2016 | CNY | 13.97 | 14.44 | 13.32 | 14.4 | 14.4 | +0.18 (+1.27%) | 3,893,589 |
| 2 Dec 2016 | CNY | 15.12 | 15.15 | 14.2 | 14.22 | 14.22 | -0.9 (-5.95%) | 5,578,191 |
| 1 Dec 2016 | CNY | 15.1 | 15.31 | 14.8 | 15.12 | 15.12 | +0.08 (+0.53%) | 4,694,097 |
| 30 Nov 2016 | CNY | 14.86 | 15.14 | 14.66 | 15.04 | 15.04 | +0.06 (+0.40%) | 5,473,332 |
| 29 Nov 2016 | CNY | 14.92 | 15.45 | 14.86 | 14.98 | 14.98 | -0.05 (-0.33%) | 6,503,671 |
| 28 Nov 2016 | CNY | 15.15 | 15.29 | 14.78 | 15.03 | 15.03 | -0.12 (-0.79%) | 7,292,290 |
| 25 Nov 2016 | CNY | 14.8 | 15.16 | 14.45 | 15.15 | 15.15 | +0.43 (+2.92%) | 9,344,388 |
| 24 Nov 2016 | CNY | 15.22 | 15.54 | 14.41 | 14.72 | 14.72 | -0.47 (-3.09%) | 11,876,302 |
| 23 Nov 2016 | CNY | 15.6 | 15.65 | 15.09 | 15.19 | 15.19 | -0.39 (-2.50%) | 6,726,356 |
| 22 Nov 2016 | CNY | 15.75 | 15.95 | 15.42 | 15.58 | 15.58 | -0.11 (-0.70%) | 9,037,197 |
| 21 Nov 2016 | CNY | 16.1 | 16.58 | 15.57 | 15.69 | 15.69 | -0.34 (-2.12%) | 9,286,483 |
| 18 Nov 2016 | CNY | 15.76 | 16.15 | 15.55 | 16.03 | 16.03 | +0.33 (+2.10%) | 6,644,653 |
| 17 Nov 2016 | CNY | 15.73 | 16.09 | 15.31 | 15.7 | 15.7 | -0.01 (-0.06%) | 6,763,054 |
| 16 Nov 2016 | CNY | 15.35 | 16.07 | 15.16 | 15.71 | 15.71 | +0.39 (+2.55%) | 9,436,230 |
| 15 Nov 2016 | CNY | 14.88 | 15.38 | 14.78 | 15.32 | 15.32 | +0.47 (+3.16%) | 8,252,036 |
| 14 Nov 2016 | CNY | 14.89 | 15.05 | 14.75 | 14.85 | 14.85 | -0.02 (-0.13%) | 6,033,063 |
| 11 Nov 2016 | CNY | 15.14 | 15.14 | 14.71 | 14.87 | 14.87 | -0.17 (-1.13%) | 6,588,888 |
