| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | CNY | 20.0733 | 20.58 | 20.0733 | 20.1267 | 20.1267 | +0.193 (+0.97%) | 2,460,111 |
| 19 Dec 2016 | CNY | 20.16 | 20.16 | 19.6467 | 19.9333 | 19.9333 | -0.233 (-1.16%) | 2,249,299 |
| 16 Dec 2016 | CNY | 19.9533 | 20.3667 | 19.8733 | 20.1667 | 20.1667 | +0.1 (+0.50%) | 2,202,579 |
| 15 Dec 2016 | CNY | 19.7733 | 20.1067 | 19.5 | 20.0667 | 20.0667 | +0.393 (+2.00%) | 3,346,275 |
| 14 Dec 2016 | CNY | 19.44 | 19.7067 | 19.2 | 19.6733 | 19.6733 | +0.167 (+0.85%) | 2,717,470 |
| 13 Dec 2016 | CNY | 19.62 | 19.78 | 19.3333 | 19.5067 | 19.5067 | -0.087 (-0.44%) | 3,157,039 |
| 12 Dec 2016 | CNY | 20.6667 | 20.6667 | 19.54 | 19.5933 | 19.5933 | -1.167 (-5.62%) | 4,659,880 |
| 9 Dec 2016 | CNY | 20.9133 | 21.0533 | 20.6333 | 20.76 | 20.76 | -0.153 (-0.73%) | 2,571,627 |
| 8 Dec 2016 | CNY | 21.58 | 21.6667 | 20.36 | 20.9133 | 20.9133 | -0.62 (-2.88%) | 3,904,183 |
| 7 Dec 2016 | CNY | 21.4267 | 21.72 | 21.3 | 21.5333 | 21.5333 | +0.2 (+0.94%) | 2,127,238 |
| 6 Dec 2016 | CNY | 21.3933 | 21.5667 | 21.2667 | 21.3333 | 21.3333 | 0.0 (0.0%) | 2,699,749 |
| 5 Dec 2016 | CNY | 21.3667 | 22.1533 | 21.2667 | 21.3333 | 21.3333 | -0.18 (-0.84%) | 4,752,589 |
| 2 Dec 2016 | CNY | 21.3733 | 22.3 | 21.3733 | 21.5133 | 21.5133 | +0.167 (+0.78%) | 3,757,090 |
| 1 Dec 2016 | CNY | 21.6133 | 21.8467 | 21.3333 | 21.3467 | 21.3467 | -0.26 (-1.20%) | 2,543,901 |
| 30 Nov 2016 | CNY | 21.46 | 21.9733 | 21.4333 | 21.6067 | 21.6067 | -0.073 (-0.34%) | 2,844,006 |
| 29 Nov 2016 | CNY | 22.5333 | 22.6 | 21.6667 | 21.68 | 21.68 | -0.773 (-3.44%) | 4,382,724 |
| 28 Nov 2016 | CNY | 22.3933 | 22.9933 | 22.2 | 22.4533 | 22.4533 | +0.18 (+0.81%) | 2,693,289 |
| 25 Nov 2016 | CNY | 22.3333 | 22.4333 | 21.5333 | 22.2733 | 22.2733 | 0.0 (0.0%) | 2,774,611 |
| 24 Nov 2016 | CNY | 22.6733 | 23.1 | 22.2 | 22.2733 | 22.2733 | -0.46 (-2.02%) | 3,352,617 |
| 23 Nov 2016 | CNY | 23.0667 | 23.2467 | 22.5867 | 22.7333 | 22.7333 | -0.293 (-1.27%) | 4,281,891 |
| 22 Nov 2016 | CNY | 22.3333 | 23.1133 | 22.2733 | 23.0267 | 23.0267 | +0.727 (+3.26%) | 5,767,525 |
| 21 Nov 2016 | CNY | 22.3 | 22.4933 | 21.96 | 22.3 | 22.3 | +0.167 (+0.75%) | 2,733,861 |
| 18 Nov 2016 | CNY | 21.8333 | 22.5933 | 21.6067 | 22.1333 | 22.1333 | +0.413 (+1.90%) | 4,201,920 |
| 17 Nov 2016 | CNY | 22 | 22.1133 | 21.4067 | 21.72 | 21.72 | -0.247 (-1.12%) | 2,661,159 |
| 16 Nov 2016 | CNY | 22.22 | 22.5333 | 21.8333 | 21.9667 | 21.9667 | -0.393 (-1.76%) | 3,744,310 |
| 15 Nov 2016 | CNY | 21.8333 | 22.44 | 21.72 | 22.36 | 22.36 | +0.507 (+2.32%) | 4,790,437 |
| 14 Nov 2016 | CNY | 21.28 | 22.8867 | 21.28 | 21.8533 | 21.8533 | +0.8 (+3.80%) | 7,146,007 |
| 11 Nov 2016 | CNY | 21.3533 | 21.4667 | 20.9133 | 21.0533 | 21.0533 | -0.293 (-1.37%) | 4,271,919 |
| 10 Nov 2016 | CNY | 21.1333 | 21.54 | 21.02 | 21.3467 | 21.3467 | +0.413 (+1.97%) | 4,969,065 |
| 9 Nov 2016 | CNY | 20.8 | 21.2133 | 20.06 | 20.9333 | 20.9333 | 0.0 (0.0%) | 5,714,221 |
