| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2016 | CNY | 17.51 | 17.51 | 16.93 | 16.95 | 16.95 | -0.51 (-2.92%) | 7,069,437 |
| 1 Dec 2016 | CNY | 17.38 | 17.57 | 17.37 | 17.46 | 17.46 | +0.01 (+0.06%) | 4,140,544 |
| 30 Nov 2016 | CNY | 17.41 | 17.73 | 17.32 | 17.45 | 17.45 | -0.07 (-0.40%) | 6,350,735 |
| 29 Nov 2016 | CNY | 17.76 | 17.97 | 17.51 | 17.52 | 17.52 | -0.26 (-1.46%) | 7,017,643 |
| 28 Nov 2016 | CNY | 18.25 | 18.29 | 17.72 | 17.78 | 17.78 | -0.28 (-1.55%) | 8,051,442 |
| 25 Nov 2016 | CNY | 18.23 | 18.35 | 17.56 | 18.06 | 18.06 | -0.31 (-1.69%) | 13,331,561 |
| 24 Nov 2016 | CNY | 18.48 | 18.99 | 18.25 | 18.37 | 18.37 | +0.37 (+2.06%) | 21,824,138 |
| 23 Nov 2016 | CNY | 18.38 | 18.65 | 18 | 18 | 18 | -0.4 (-2.17%) | 11,232,690 |
| 22 Nov 2016 | CNY | 17.98 | 18.45 | 17.81 | 18.4 | 18.4 | +0.6 (+3.37%) | 15,508,247 |
| 21 Nov 2016 | CNY | 18.03 | 18.42 | 17.72 | 17.8 | 17.8 | -0.36 (-1.98%) | 11,726,614 |
| 18 Nov 2016 | CNY | 18.5 | 18.8 | 18.07 | 18.16 | 18.16 | -0.34 (-1.84%) | 20,602,454 |
| 17 Nov 2016 | CNY | 17.44 | 18.88 | 17.3 | 18.5 | 18.5 | +0.98 (+5.59%) | 27,512,396 |
| 16 Nov 2016 | CNY | 17.63 | 17.92 | 17.4 | 17.52 | 17.52 | -0.06 (-0.34%) | 16,596,230 |
| 15 Nov 2016 | CNY | 17.53 | 18 | 17.43 | 17.58 | 17.58 | -0.03 (-0.17%) | 19,359,140 |
| 14 Nov 2016 | CNY | 16.9 | 17.75 | 16.8 | 17.61 | 17.61 | +0.49 (+2.86%) | 24,884,963 |
| 11 Nov 2016 | CNY | 16.56 | 17.45 | 16.4 | 17.12 | 17.12 | +0.56 (+3.38%) | 20,464,833 |
| 10 Nov 2016 | CNY | 16.6 | 16.87 | 16.53 | 16.56 | 16.56 | +0.2 (+1.22%) | 10,307,484 |
| 9 Nov 2016 | CNY | 16.45 | 16.48 | 16.05 | 16.36 | 16.36 | -0.17 (-1.03%) | 8,901,996 |
| 8 Nov 2016 | CNY | 16.88 | 16.88 | 16.45 | 16.53 | 16.53 | -0.09 (-0.54%) | 9,644,575 |
| 7 Nov 2016 | CNY | 16.4 | 16.64 | 16.2 | 16.62 | 16.62 | +0.2 (+1.22%) | 10,822,858 |
| 4 Nov 2016 | CNY | 16.5 | 16.56 | 16.04 | 16.42 | 16.42 | -0.21 (-1.26%) | 10,753,128 |
| 3 Nov 2016 | CNY | 16.19 | 17.14 | 16.05 | 16.63 | 16.63 | +0.43 (+2.65%) | 12,170,556 |
| 2 Nov 2016 | CNY | 16.53 | 16.54 | 16.2 | 16.2 | 16.2 | -0.33 (-2.00%) | 7,437,575 |
| 1 Nov 2016 | CNY | 16.32 | 16.68 | 16.28 | 16.53 | 16.53 | +0.21 (+1.29%) | 6,947,369 |
| 31 Oct 2016 | CNY | 16.5 | 16.66 | 16.27 | 16.32 | 16.32 | -0.42 (-2.51%) | 7,871,249 |
| 28 Oct 2016 | CNY | 17.28 | 17.29 | 16.72 | 16.74 | 16.74 | -0.5 (-2.90%) | 11,457,170 |
| 27 Oct 2016 | CNY | 16.9 | 17.3 | 16.72 | 17.24 | 17.24 | +0.27 (+1.59%) | 16,625,476 |
| 26 Oct 2016 | CNY | 17 | 17.14 | 16.61 | 16.97 | 16.97 | -0.18 (-1.05%) | 15,167,184 |
| 25 Oct 2016 | CNY | 16.9 | 17.77 | 16.8 | 17.15 | 17.15 | +0.28 (+1.66%) | 24,549,804 |
| 24 Oct 2016 | CNY | 16.73 | 17.08 | 16.41 | 16.87 | 16.87 | -0.05 (-0.30%) | 21,737,382 |
