| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 17.01 | 17.65 | 17.01 | 17.45 | 17.45 | +0.4 (+2.35%) | 4,938,346 |
| 15 Dec 2016 | CNY | 16.75 | 17.38 | 16.75 | 17.05 | 17.05 | +0.14 (+0.83%) | 5,139,642 |
| 14 Dec 2016 | CNY | 17 | 17.14 | 16.81 | 16.91 | 16.91 | -0.2 (-1.17%) | 4,934,061 |
| 13 Dec 2016 | CNY | 16.89 | 17.23 | 16.68 | 17.11 | 17.11 | +0.06 (+0.35%) | 6,940,311 |
| 12 Dec 2016 | CNY | 17.89 | 17.93 | 16.75 | 17.05 | 17.05 | -0.89 (-4.96%) | 9,768,366 |
| 9 Dec 2016 | CNY | 18.5 | 18.5 | 17.75 | 17.94 | 17.94 | -0.57 (-3.08%) | 9,600,128 |
| 8 Dec 2016 | CNY | 18.88 | 18.99 | 18.48 | 18.51 | 18.51 | -0.38 (-2.01%) | 3,839,849 |
| 7 Dec 2016 | CNY | 18.95 | 18.95 | 18.82 | 18.89 | 18.89 | 0.0 (0.0%) | 2,545,753 |
| 6 Dec 2016 | CNY | 19.17 | 19.17 | 18.78 | 18.89 | 18.89 | -0.08 (-0.42%) | 1,700,710 |
| 5 Dec 2016 | CNY | 18.79 | 19.12 | 18.7 | 18.97 | 18.97 | -0.02 (-0.11%) | 1,807,580 |
| 2 Dec 2016 | CNY | 19.4 | 19.4 | 18.92 | 18.99 | 18.99 | -0.41 (-2.11%) | 3,944,290 |
| 1 Dec 2016 | CNY | 19.48 | 19.52 | 19.24 | 19.4 | 19.4 | -0.1 (-0.51%) | 3,994,977 |
| 30 Nov 2016 | CNY | 19.35 | 19.75 | 19.2 | 19.5 | 19.5 | +0.15 (+0.78%) | 6,663,614 |
| 29 Nov 2016 | CNY | 19.2 | 19.53 | 19.12 | 19.35 | 19.35 | +0.11 (+0.57%) | 4,388,426 |
| 28 Nov 2016 | CNY | 19.23 | 19.35 | 19.09 | 19.24 | 19.24 | 0.0 (0.0%) | 4,751,193 |
| 25 Nov 2016 | CNY | 19.33 | 19.34 | 18.7 | 19.24 | 19.24 | -0.09 (-0.47%) | 6,425,783 |
| 24 Nov 2016 | CNY | 19.69 | 19.78 | 19.21 | 19.33 | 19.33 | -0.45 (-2.28%) | 7,080,090 |
| 23 Nov 2016 | CNY | 19.97 | 20.09 | 19.68 | 19.78 | 19.78 | -0.19 (-0.95%) | 5,939,254 |
| 22 Nov 2016 | CNY | 19.95 | 20.07 | 19.61 | 19.97 | 19.97 | +0.07 (+0.35%) | 6,262,680 |
| 21 Nov 2016 | CNY | 19.93 | 19.98 | 19.78 | 19.9 | 19.9 | -0.04 (-0.20%) | 3,790,667 |
| 18 Nov 2016 | CNY | 20.01 | 20.1 | 19.83 | 19.94 | 19.94 | -0.14 (-0.70%) | 6,288,557 |
| 17 Nov 2016 | CNY | 20.46 | 20.46 | 20.03 | 20.08 | 20.08 | -0.38 (-1.86%) | 4,848,370 |
| 16 Nov 2016 | CNY | 20.59 | 20.86 | 20.37 | 20.46 | 20.46 | -0.12 (-0.58%) | 7,105,956 |
| 15 Nov 2016 | CNY | 20.47 | 20.68 | 20.26 | 20.58 | 20.58 | 0.0 (0.0%) | 4,463,911 |
| 14 Nov 2016 | CNY | 20.3 | 20.97 | 20.26 | 20.58 | 20.58 | +0.19 (+0.93%) | 7,811,522 |
| 11 Nov 2016 | CNY | 20.32 | 20.45 | 20 | 20.39 | 20.39 | +0.07 (+0.34%) | 4,943,859 |
| 10 Nov 2016 | CNY | 20.2 | 20.37 | 20.09 | 20.32 | 20.32 | +0.3 (+1.50%) | 3,915,809 |
| 9 Nov 2016 | CNY | 20.45 | 20.45 | 19.97 | 20.02 | 20.02 | -0.43 (-2.10%) | 5,822,114 |
| 8 Nov 2016 | CNY | 20.1 | 20.5 | 20 | 20.45 | 20.45 | +0.5 (+2.51%) | 4,724,756 |
| 7 Nov 2016 | CNY | 20.25 | 20.33 | 19.92 | 19.95 | 19.95 | -0.35 (-1.72%) | 3,960,655 |
