| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 18.16 | 18.75 | 18.05 | 18.4 | 18.4 | +0.1 (+0.55%) | 2,059,806 |
| 14 Dec 2016 | CNY | 18.255 | 18.5 | 18.255 | 18.3 | 18.3 | -0.05 (-0.27%) | 1,856,568 |
| 13 Dec 2016 | CNY | 18.09 | 18.44 | 18.015 | 18.35 | 18.35 | +0.205 (+1.13%) | 2,701,728 |
| 12 Dec 2016 | CNY | 18.95 | 19.07 | 18.1 | 18.145 | 18.145 | -0.825 (-4.35%) | 3,732,228 |
| 9 Dec 2016 | CNY | 19.125 | 19.185 | 18.935 | 18.97 | 18.97 | -0.155 (-0.81%) | 2,504,522 |
| 8 Dec 2016 | CNY | 19.355 | 19.355 | 19.12 | 19.125 | 19.125 | -0.125 (-0.65%) | 2,961,300 |
| 7 Dec 2016 | CNY | 19.055 | 19.31 | 19.055 | 19.25 | 19.25 | +0.14 (+0.73%) | 2,600,022 |
| 6 Dec 2016 | CNY | 19.095 | 19.165 | 19.02 | 19.11 | 19.11 | +0.045 (+0.24%) | 2,099,146 |
| 5 Dec 2016 | CNY | 18.875 | 19.15 | 18.87 | 19.065 | 19.065 | +0.015 (+0.08%) | 2,804,794 |
| 2 Dec 2016 | CNY | 19.45 | 19.575 | 18.995 | 19.05 | 19.05 | -0.395 (-2.03%) | 4,067,204 |
| 1 Dec 2016 | CNY | 19.75 | 19.825 | 19.315 | 19.445 | 19.445 | -0.285 (-1.44%) | 5,011,866 |
| 30 Nov 2016 | CNY | 19.56 | 19.9 | 19.51 | 19.73 | 19.73 | +0.025 (+0.13%) | 2,865,398 |
| 29 Nov 2016 | CNY | 19.995 | 20.125 | 19.705 | 19.705 | 19.705 | -0.375 (-1.87%) | 4,180,008 |
| 28 Nov 2016 | CNY | 20.42 | 20.42 | 19.96 | 20.08 | 20.08 | -0.305 (-1.50%) | 3,536,886 |
| 25 Nov 2016 | CNY | 20.255 | 20.445 | 19.905 | 20.385 | 20.385 | +0.085 (+0.42%) | 4,589,452 |
| 24 Nov 2016 | CNY | 20.465 | 20.645 | 20.15 | 20.3 | 20.3 | -0.14 (-0.68%) | 6,425,728 |
| 23 Nov 2016 | CNY | 20.65 | 20.87 | 20.25 | 20.44 | 20.44 | -0.15 (-0.73%) | 5,970,656 |
| 22 Nov 2016 | CNY | 20.485 | 20.965 | 20.19 | 20.59 | 20.59 | +0.175 (+0.86%) | 8,850,464 |
| 21 Nov 2016 | CNY | 20.1 | 20.495 | 20.075 | 20.415 | 20.415 | +0.265 (+1.32%) | 9,234,318 |
| 18 Nov 2016 | CNY | 19.725 | 20.2 | 19.7 | 20.15 | 20.15 | +0.53 (+2.70%) | 7,218,144 |
| 17 Nov 2016 | CNY | 19.65 | 19.875 | 19.575 | 19.62 | 19.62 | -0.085 (-0.43%) | 1,907,560 |
| 16 Nov 2016 | CNY | 19.75 | 19.915 | 19.66 | 19.705 | 19.705 | -0.045 (-0.23%) | 3,293,972 |
| 15 Nov 2016 | CNY | 19.795 | 19.82 | 19.62 | 19.75 | 19.75 | 0.0 (0.0%) | 3,086,894 |
| 14 Nov 2016 | CNY | 19.83 | 20.025 | 19.7 | 19.75 | 19.75 | -0.165 (-0.83%) | 3,980,840 |
| 11 Nov 2016 | CNY | 19.34 | 19.94 | 19.3 | 19.915 | 19.915 | +0.56 (+2.89%) | 4,824,322 |
| 10 Nov 2016 | CNY | 19.25 | 19.44 | 19.165 | 19.355 | 19.355 | +0.22 (+1.15%) | 3,208,720 |
| 9 Nov 2016 | CNY | 19.3 | 19.4 | 18.9 | 19.135 | 19.135 | -0.155 (-0.80%) | 3,938,606 |
| 8 Nov 2016 | CNY | 19.54 | 19.6 | 19.275 | 19.29 | 19.29 | -0.21 (-1.08%) | 3,187,304 |
| 7 Nov 2016 | CNY | 19.615 | 19.64 | 19.46 | 19.5 | 19.5 | 0.0 (0.0%) | 1,881,350 |
| 4 Nov 2016 | CNY | 19.54 | 19.75 | 19.41 | 19.5 | 19.5 | +0.005 (+0.03%) | 2,372,530 |
