| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 21.41 | 21.75 | 21.24 | 21.51 | 21.51 | +0.08 (+0.37%) | 2,634,197 |
| 15 Dec 2016 | CNY | 21.1 | 21.74 | 21.01 | 21.43 | 21.43 | +0.28 (+1.32%) | 2,674,018 |
| 14 Dec 2016 | CNY | 21.97 | 22.07 | 21.01 | 21.15 | 21.15 | -0.73 (-3.34%) | 4,574,434 |
| 13 Dec 2016 | CNY | 21.85 | 22.2 | 21.5 | 21.88 | 21.88 | -0.06 (-0.27%) | 4,292,438 |
| 12 Dec 2016 | CNY | 24.46 | 24.58 | 21.94 | 21.94 | 21.94 | -2.44 (-10.01%) | 11,159,881 |
| 9 Dec 2016 | CNY | 24.56 | 24.9 | 24.28 | 24.38 | 24.38 | -0.28 (-1.14%) | 4,335,812 |
| 8 Dec 2016 | CNY | 25.2 | 25.26 | 24.51 | 24.66 | 24.66 | -0.65 (-2.57%) | 5,269,594 |
| 7 Dec 2016 | CNY | 24.98 | 25.47 | 24.74 | 25.31 | 25.31 | +0.16 (+0.64%) | 7,805,549 |
| 6 Dec 2016 | CNY | 24.48 | 25.3 | 24.38 | 25.15 | 25.15 | +0.73 (+2.99%) | 8,008,359 |
| 5 Dec 2016 | CNY | 24.17 | 24.9 | 24.02 | 24.42 | 24.42 | +0.24 (+0.99%) | 4,603,291 |
| 2 Dec 2016 | CNY | 24.88 | 24.97 | 24.18 | 24.18 | 24.18 | -0.8 (-3.20%) | 5,327,988 |
| 1 Dec 2016 | CNY | 24.73 | 25.2 | 24.45 | 24.98 | 24.98 | +0.18 (+0.73%) | 6,606,832 |
| 30 Nov 2016 | CNY | 24.25 | 25.2 | 24.1 | 24.8 | 24.8 | +0.31 (+1.27%) | 9,811,145 |
| 29 Nov 2016 | CNY | 24.34 | 24.9 | 24.3 | 24.49 | 24.49 | -0.25 (-1.01%) | 10,845,626 |
| 28 Nov 2016 | CNY | 23.65 | 25.86 | 23.5 | 24.74 | 24.74 | +1.23 (+5.23%) | 19,561,089 |
| 25 Nov 2016 | CNY | 23.25 | 23.53 | 22.91 | 23.51 | 23.51 | +0.25 (+1.07%) | 2,438,889 |
| 24 Nov 2016 | CNY | 23.5 | 23.65 | 23.15 | 23.26 | 23.26 | -0.31 (-1.32%) | 2,696,062 |
| 23 Nov 2016 | CNY | 23.94 | 24.02 | 23.51 | 23.57 | 23.57 | -0.37 (-1.55%) | 3,170,232 |
| 22 Nov 2016 | CNY | 23.6 | 23.94 | 23.5 | 23.94 | 23.94 | +0.34 (+1.44%) | 2,746,372 |
| 21 Nov 2016 | CNY | 23.48 | 23.77 | 23.32 | 23.6 | 23.6 | +0.07 (+0.30%) | 2,292,916 |
| 18 Nov 2016 | CNY | 23.58 | 23.79 | 23.47 | 23.53 | 23.53 | -0.12 (-0.51%) | 1,915,001 |
| 17 Nov 2016 | CNY | 23.77 | 23.77 | 23.53 | 23.65 | 23.65 | -0.17 (-0.71%) | 2,282,049 |
| 16 Nov 2016 | CNY | 24.06 | 24.32 | 23.82 | 23.82 | 23.82 | -0.17 (-0.71%) | 5,953,024 |
| 15 Nov 2016 | CNY | 23.75 | 24.02 | 23.45 | 23.99 | 23.99 | +0.29 (+1.22%) | 4,247,549 |
| 14 Nov 2016 | CNY | 23.93 | 23.96 | 23.52 | 23.7 | 23.7 | -0.1 (-0.42%) | 3,274,045 |
| 11 Nov 2016 | CNY | 23.51 | 23.8 | 23.27 | 23.8 | 23.8 | +0.19 (+0.80%) | 4,326,427 |
| 10 Nov 2016 | CNY | 23.32 | 23.61 | 23.1 | 23.61 | 23.61 | +0.61 (+2.65%) | 4,628,863 |
| 9 Nov 2016 | CNY | 23.65 | 23.85 | 23 | 23 | 23 | -0.59 (-2.50%) | 5,181,823 |
| 8 Nov 2016 | CNY | 23.76 | 23.99 | 23.58 | 23.59 | 23.59 | +0.01 (+0.04%) | 3,093,856 |
| 7 Nov 2016 | CNY | 24.19 | 24.22 | 23.57 | 23.58 | 23.58 | -0.5 (-2.08%) | 3,509,422 |
