| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 17.9333 | 18.32 | 17.74 | 18.06 | 18.06 | +0.327 (+1.84%) | 3,863,151 |
| 14 Dec 2016 | CNY | 18.28 | 18.4933 | 17.7333 | 17.7333 | 17.7333 | -0.453 (-2.49%) | 3,898,177 |
| 13 Dec 2016 | CNY | 18 | 18.3667 | 17.6667 | 18.1867 | 18.1867 | +0.12 (+0.66%) | 3,199,755 |
| 12 Dec 2016 | CNY | 19.8667 | 19.94 | 18.0667 | 18.0667 | 18.0667 | -2.007 (-10.00%) | 6,773,050 |
| 9 Dec 2016 | CNY | 21 | 21.06 | 20.0733 | 20.0733 | 20.0733 | -0.927 (-4.41%) | 4,585,930 |
| 8 Dec 2016 | CNY | 21.3333 | 21.4333 | 20.9 | 21 | 21 | -0.393 (-1.84%) | 3,991,453 |
| 7 Dec 2016 | CNY | 20.5 | 21.52 | 20.5 | 21.3933 | 21.3933 | +0.847 (+4.12%) | 5,577,382 |
| 6 Dec 2016 | CNY | 20.9533 | 21.06 | 20.44 | 20.5467 | 20.5467 | -0.38 (-1.82%) | 3,004,677 |
| 5 Dec 2016 | CNY | 20.3133 | 21.2667 | 20.0333 | 20.9267 | 20.9267 | +0.393 (+1.92%) | 4,275,246 |
| 2 Dec 2016 | CNY | 20.7933 | 20.9933 | 20.44 | 20.5333 | 20.5333 | -0.26 (-1.25%) | 4,440,570 |
| 1 Dec 2016 | CNY | 21.0667 | 21.2267 | 20.5667 | 20.7933 | 20.7933 | -0.207 (-0.98%) | 4,772,967 |
| 30 Nov 2016 | CNY | 20.3867 | 21.1133 | 20.2533 | 21 | 21 | +0.433 (+2.11%) | 4,963,092 |
| 29 Nov 2016 | CNY | 20.6133 | 21.2533 | 20.48 | 20.5667 | 20.5667 | +0.04 (+0.19%) | 5,304,864 |
| 28 Nov 2016 | CNY | 20.92 | 20.9267 | 20.4933 | 20.5267 | 20.5267 | -0.387 (-1.85%) | 4,805,809 |
| 25 Nov 2016 | CNY | 20.8 | 21.0467 | 20.2 | 20.9133 | 20.9133 | +0.113 (+0.54%) | 4,415,274 |
| 24 Nov 2016 | CNY | 20.9667 | 21.2533 | 20.58 | 20.8 | 20.8 | -0.267 (-1.27%) | 4,526,704 |
| 23 Nov 2016 | CNY | 21.34 | 21.44 | 20.9867 | 21.0667 | 21.0667 | -0.233 (-1.10%) | 4,963,279 |
| 22 Nov 2016 | CNY | 21.6333 | 21.9267 | 21.14 | 21.3 | 21.3 | -0.6 (-2.74%) | 7,656,568 |
| 21 Nov 2016 | CNY | 20.48 | 22.22 | 20 | 21.9 | 21.9 | +1.433 (+7.00%) | 11,242,287 |
| 18 Nov 2016 | CNY | 20.26 | 20.5867 | 20.0933 | 20.4667 | 20.4667 | +0.34 (+1.69%) | 4,989,327 |
| 17 Nov 2016 | CNY | 20.1333 | 20.2533 | 19.9467 | 20.1267 | 20.1267 | -0.113 (-0.56%) | 3,037,819 |
| 16 Nov 2016 | CNY | 20.8 | 20.8 | 20.16 | 20.24 | 20.24 | -0.407 (-1.97%) | 6,631,677 |
| 15 Nov 2016 | CNY | 20.4667 | 20.74 | 20.2667 | 20.6467 | 20.6467 | +0.213 (+1.04%) | 5,290,752 |
| 14 Nov 2016 | CNY | 20.5667 | 20.8333 | 20.22 | 20.4333 | 20.4333 | -0.08 (-0.39%) | 5,937,646 |
| 11 Nov 2016 | CNY | 21.3333 | 21.4533 | 20.4533 | 20.5133 | 20.5133 | -0.287 (-1.38%) | 9,383,136 |
| 10 Nov 2016 | CNY | 19.1133 | 20.8 | 19.1133 | 20.8 | 20.8 | +1.893 (+10.01%) | 8,159,878 |
| 9 Nov 2016 | CNY | 19.26 | 19.3267 | 18.5867 | 18.9067 | 18.9067 | -0.307 (-1.60%) | 3,201,892 |
| 8 Nov 2016 | CNY | 19.1267 | 19.2667 | 19.0733 | 19.2133 | 19.2133 | +0.14 (+0.73%) | 1,910,551 |
| 7 Nov 2016 | CNY | 18.9733 | 19.2333 | 18.9733 | 19.0733 | 19.0733 | +0.033 (+0.17%) | 2,657,565 |
| 4 Nov 2016 | CNY | 19.3133 | 19.4333 | 18.92 | 19.04 | 19.04 | -0.293 (-1.52%) | 5,192,274 |
