| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | CNY | 15.7056 | 15.9333 | 15.5056 | 15.8056 | 15.8056 | +0.106 (+0.67%) | 12,706,876 |
| 29 Nov 2016 | CNY | 15.5889 | 15.9444 | 15.5111 | 15.7 | 15.7 | +0.117 (+0.75%) | 11,799,271 |
| 28 Nov 2016 | CNY | 15.5167 | 15.7944 | 15.4222 | 15.5833 | 15.5833 | +0.111 (+0.72%) | 8,885,260 |
| 25 Nov 2016 | CNY | 15.5611 | 15.7167 | 15.2222 | 15.4722 | 15.4722 | -0.111 (-0.71%) | 10,858,224 |
| 24 Nov 2016 | CNY | 16.0444 | 16.0889 | 15.5111 | 15.5833 | 15.5833 | -0.467 (-2.91%) | 12,537,154 |
| 23 Nov 2016 | CNY | 16.2722 | 16.2833 | 16.0167 | 16.05 | 16.05 | -0.239 (-1.47%) | 10,919,642 |
| 22 Nov 2016 | CNY | 16.4111 | 16.4889 | 16.1222 | 16.2889 | 16.2889 | -0.311 (-1.87%) | 18,739,884 |
| 21 Nov 2016 | CNY | 16.8333 | 17.1111 | 16.4722 | 16.6 | 16.6 | +0.261 (+1.60%) | 25,809,469 |
| 18 Nov 2016 | CNY | 16.4333 | 16.4778 | 16.2444 | 16.3389 | 16.3389 | -0.083 (-0.51%) | 7,173,370 |
| 17 Nov 2016 | CNY | 16.5556 | 16.5944 | 16.2389 | 16.4222 | 16.4222 | -0.044 (-0.27%) | 9,768,281 |
| 16 Nov 2016 | CNY | 16.5167 | 16.9389 | 16.45 | 16.4667 | 16.4667 | -0.022 (-0.13%) | 19,489,530 |
| 15 Nov 2016 | CNY | 16.5 | 16.5 | 16.2389 | 16.4889 | 16.4889 | +0.033 (+0.20%) | 13,141,283 |
| 14 Nov 2016 | CNY | 15.9611 | 16.5167 | 15.9167 | 16.4556 | 16.4556 | +0.494 (+3.10%) | 17,793,190 |
| 11 Nov 2016 | CNY | 16.1111 | 16.1389 | 15.8333 | 15.9611 | 15.9611 | -0.133 (-0.83%) | 12,785,162 |
| 10 Nov 2016 | CNY | 15.9889 | 16.1556 | 15.95 | 16.0944 | 16.0944 | +0.217 (+1.36%) | 8,895,772 |
| 9 Nov 2016 | CNY | 16.3889 | 16.4056 | 15.6 | 15.8778 | 15.8778 | -0.467 (-2.85%) | 13,617,640 |
| 8 Nov 2016 | CNY | 16.3667 | 16.4722 | 16.2667 | 16.3444 | 16.3444 | +0.033 (+0.20%) | 7,424,510 |
| 7 Nov 2016 | CNY | 16.5 | 16.5 | 16.2111 | 16.3111 | 16.3111 | -0.067 (-0.41%) | 9,125,677 |
| 4 Nov 2016 | CNY | 16.4333 | 16.6944 | 16.3389 | 16.3778 | 16.3778 | -0.144 (-0.87%) | 10,444,271 |
| 3 Nov 2016 | CNY | 16.2722 | 16.9167 | 16.1278 | 16.5222 | 16.5222 | +0.111 (+0.68%) | 18,421,999 |
| 2 Nov 2016 | CNY | 16.8389 | 16.8389 | 16.35 | 16.4111 | 16.4111 | -0.422 (-2.51%) | 13,368,607 |
| 1 Nov 2016 | CNY | 16.6222 | 16.95 | 16.5167 | 16.8333 | 16.8333 | +0.139 (+0.83%) | 17,651,268 |
| 31 Oct 2016 | CNY | 16.5722 | 16.7222 | 16.25 | 16.6944 | 16.6944 | +0.122 (+0.74%) | 15,007,660 |
| 28 Oct 2016 | CNY | 16.4944 | 16.6222 | 16.3 | 16.5722 | 16.5722 | +0.078 (+0.47%) | 14,620,084 |
| 27 Oct 2016 | CNY | 16.9778 | 17.0333 | 16.3667 | 16.4944 | 16.4944 | -0.467 (-2.75%) | 21,571,561 |
| 26 Oct 2016 | CNY | 17.0889 | 17.2778 | 16.8167 | 16.9611 | 16.9611 | -0.095 (-0.55%) | 17,418,034 |
| 25 Oct 2016 | CNY | 17 | 17.45 | 16.8889 | 17.0556 | 17.0556 | -0.222 (-1.29%) | 25,032,868 |
| 24 Oct 2016 | CNY | 18.3333 | 18.3333 | 17.1778 | 17.2778 | 17.2778 | -1.806 (-9.46%) | 46,842,820 |
| 15 Jul 2016 | CNY | 19.4833 | 19.4833 | 18.7278 | 19.0833 | 19.0833 | -0.339 (-1.74%) | 16,416,525 |
| 14 Jul 2016 | CNY | 19.5222 | 20.0889 | 19.1667 | 19.4222 | 19.4222 | -0.35 (-1.77%) | 18,527,758 |
