| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 13.06 | 13.15 | 12.86 | 13.05 | 13.05 | +0.05 (+0.38%) | 7,163,690 |
| 29 Dec 2016 | CNY | 13.13 | 13.23 | 12.92 | 13 | 13 | -0.08 (-0.61%) | 6,880,286 |
| 28 Dec 2016 | CNY | 13.2 | 13.25 | 13.06 | 13.08 | 13.08 | -0.06 (-0.46%) | 2,439,541 |
| 27 Dec 2016 | CNY | 13.29 | 13.31 | 13.08 | 13.14 | 13.14 | -0.04 (-0.30%) | 2,387,433 |
| 26 Dec 2016 | CNY | 12.95 | 13.2 | 12.9 | 13.18 | 13.18 | +0.04 (+0.30%) | 2,940,500 |
| 23 Dec 2016 | CNY | 13.38 | 13.6 | 13.1 | 13.14 | 13.14 | -0.28 (-2.09%) | 5,445,871 |
| 22 Dec 2016 | CNY | 13.36 | 13.47 | 13.3 | 13.42 | 13.42 | +0.04 (+0.30%) | 4,924,804 |
| 21 Dec 2016 | CNY | 13.26 | 13.58 | 13.26 | 13.38 | 13.38 | +0.07 (+0.53%) | 7,749,909 |
| 20 Dec 2016 | CNY | 13.21 | 13.48 | 12.98 | 13.31 | 13.31 | 0.0 (0.0%) | 10,164,334 |
| 19 Dec 2016 | CNY | 12.82 | 13.84 | 12.77 | 13.31 | 13.31 | +0.29 (+2.23%) | 16,587,413 |
| 16 Dec 2016 | CNY | 12.55 | 13.08 | 12.3 | 13.02 | 13.02 | +0.37 (+2.92%) | 13,021,457 |
| 15 Dec 2016 | CNY | 12.87 | 12.87 | 12.51 | 12.65 | 12.65 | -0.35 (-2.69%) | 14,387,859 |
| 14 Dec 2016 | CNY | 13.35 | 13.35 | 13 | 13 | 13 | -0.28 (-2.11%) | 7,615,952 |
| 13 Dec 2016 | CNY | 13.4 | 13.46 | 13.19 | 13.28 | 13.28 | -0.12 (-0.90%) | 5,014,353 |
| 12 Dec 2016 | CNY | 13.51 | 13.73 | 13.25 | 13.4 | 13.4 | -0.06 (-0.45%) | 10,441,032 |
| 9 Dec 2016 | CNY | 13.5 | 13.76 | 13.45 | 13.46 | 13.46 | -0.24 (-1.75%) | 14,249,662 |
| 8 Dec 2016 | CNY | 13.73 | 14.1 | 13.2 | 13.7 | 13.7 | -0.59 (-4.13%) | 38,770,407 |
| 7 Dec 2016 | CNY | 14.36 | 14.42 | 14.17 | 14.29 | 14.29 | -0.06 (-0.42%) | 5,913,193 |
| 6 Dec 2016 | CNY | 14.4 | 14.45 | 14.33 | 14.35 | 14.35 | -0.02 (-0.14%) | 2,767,396 |
| 5 Dec 2016 | CNY | 14.39 | 14.5 | 14.31 | 14.37 | 14.37 | -0.08 (-0.55%) | 5,724,398 |
| 2 Dec 2016 | CNY | 14.77 | 14.87 | 14.44 | 14.45 | 14.45 | -0.32 (-2.17%) | 5,281,518 |
| 1 Dec 2016 | CNY | 14.46 | 14.79 | 14.4 | 14.77 | 14.77 | +0.31 (+2.14%) | 8,622,879 |
| 30 Nov 2016 | CNY | 14.44 | 14.5 | 14.29 | 14.46 | 14.46 | +0.01 (+0.07%) | 6,946,941 |
| 29 Nov 2016 | CNY | 14.41 | 14.52 | 14.26 | 14.45 | 14.45 | +0.07 (+0.49%) | 5,235,029 |
| 28 Nov 2016 | CNY | 14.61 | 14.62 | 14.37 | 14.38 | 14.38 | -0.11 (-0.76%) | 6,683,377 |
| 25 Nov 2016 | CNY | 14.4 | 14.5 | 14.35 | 14.49 | 14.49 | +0.11 (+0.76%) | 4,090,404 |
| 24 Nov 2016 | CNY | 14.37 | 14.48 | 14.35 | 14.38 | 14.38 | +0.01 (+0.07%) | 3,585,590 |
| 23 Nov 2016 | CNY | 14.55 | 14.58 | 14.34 | 14.37 | 14.37 | -0.18 (-1.24%) | 5,155,779 |
| 22 Nov 2016 | CNY | 14.59 | 14.68 | 14.4 | 14.55 | 14.55 | 0.0 (0.0%) | 6,364,950 |
| 21 Nov 2016 | CNY | 14.49 | 14.74 | 14.48 | 14.55 | 14.55 | +0.05 (+0.34%) | 4,973,657 |
