| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2016 | CNY | 18.25 | 18.595 | 17.8 | 18.575 | 18.575 | +0.345 (+1.89%) | 2,591,614 |
| 24 Nov 2016 | CNY | 18.545 | 18.71 | 18.1 | 18.23 | 18.23 | -0.32 (-1.73%) | 2,003,398 |
| 23 Nov 2016 | CNY | 19.01 | 19.01 | 18.3 | 18.55 | 18.55 | -0.55 (-2.88%) | 4,478,972 |
| 22 Nov 2016 | CNY | 19.615 | 19.62 | 18.65 | 19.1 | 19.1 | +0.1 (+0.53%) | 2,977,218 |
| 21 Nov 2016 | CNY | 18.515 | 19.05 | 18.4 | 19 | 19 | +0.54 (+2.93%) | 3,945,028 |
| 18 Nov 2016 | CNY | 18.1 | 18.86 | 18.005 | 18.46 | 18.46 | +0.485 (+2.70%) | 4,025,884 |
| 17 Nov 2016 | CNY | 18.305 | 18.485 | 17.975 | 17.975 | 17.975 | -0.445 (-2.42%) | 2,224,964 |
| 16 Nov 2016 | CNY | 18.49 | 18.7 | 18.26 | 18.42 | 18.42 | -0.07 (-0.38%) | 2,452,810 |
| 15 Nov 2016 | CNY | 18.18 | 18.6 | 17.8 | 18.49 | 18.49 | +0.32 (+1.76%) | 2,210,414 |
| 14 Nov 2016 | CNY | 18.105 | 18.85 | 18 | 18.17 | 18.17 | +0.12 (+0.66%) | 3,067,670 |
| 11 Nov 2016 | CNY | 17.85 | 18.335 | 17.85 | 18.05 | 18.05 | +0.16 (+0.89%) | 2,649,474 |
| 10 Nov 2016 | CNY | 17.3 | 18.33 | 17.3 | 17.89 | 17.89 | +0.65 (+3.77%) | 4,547,578 |
| 9 Nov 2016 | CNY | 17.665 | 17.79 | 16.85 | 17.24 | 17.24 | -0.425 (-2.41%) | 2,807,902 |
| 8 Nov 2016 | CNY | 17.4 | 17.75 | 17.4 | 17.665 | 17.665 | +0.275 (+1.58%) | 2,938,938 |
| 7 Nov 2016 | CNY | 17.3 | 17.48 | 17.16 | 17.39 | 17.39 | +0.22 (+1.28%) | 1,878,486 |
| 4 Nov 2016 | CNY | 17.315 | 17.425 | 17.13 | 17.17 | 17.17 | -0.145 (-0.84%) | 1,906,842 |
| 3 Nov 2016 | CNY | 17.08 | 17.44 | 17 | 17.315 | 17.315 | +0.235 (+1.38%) | 2,513,920 |
| 2 Nov 2016 | CNY | 16.915 | 17.29 | 16.83 | 17.08 | 17.08 | +0.255 (+1.52%) | 2,670,596 |
| 1 Nov 2016 | CNY | 16.655 | 16.945 | 16.635 | 16.825 | 16.825 | +0.22 (+1.32%) | 1,935,692 |
| 31 Oct 2016 | CNY | 16.93 | 16.98 | 16.565 | 16.605 | 16.605 | -0.27 (-1.60%) | 1,517,296 |
| 28 Oct 2016 | CNY | 17.15 | 17.465 | 16.85 | 16.875 | 16.875 | -0.41 (-2.37%) | 2,081,946 |
| 27 Oct 2016 | CNY | 16.685 | 17.8 | 16.685 | 17.285 | 17.285 | +0.535 (+3.19%) | 4,842,378 |
| 26 Oct 2016 | CNY | 16.8 | 16.85 | 16.625 | 16.75 | 16.75 | -0.05 (-0.30%) | 1,497,560 |
| 25 Oct 2016 | CNY | 16.775 | 16.915 | 16.75 | 16.8 | 16.8 | -0.075 (-0.44%) | 1,178,088 |
| 24 Oct 2016 | CNY | 16.73 | 16.99 | 16.7 | 16.875 | 16.875 | +0.125 (+0.75%) | 1,844,930 |
| 21 Oct 2016 | CNY | 17.075 | 17.235 | 16.5 | 16.75 | 16.75 | -0.395 (-2.30%) | 2,792,938 |
| 20 Oct 2016 | CNY | 16.72 | 17.375 | 16.665 | 17.145 | 17.145 | +0.48 (+2.88%) | 3,144,512 |
| 19 Oct 2016 | CNY | 16.685 | 16.865 | 16.605 | 16.665 | 16.665 | -0.03 (-0.18%) | 1,467,276 |
| 18 Oct 2016 | CNY | 16.485 | 16.715 | 16.375 | 16.695 | 16.695 | +0.27 (+1.64%) | 1,556,204 |
| 17 Oct 2016 | CNY | 16.675 | 16.875 | 16.325 | 16.425 | 16.425 | -0.25 (-1.50%) | 1,437,666 |
