| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 19.2 | 19.73 | 19.2 | 19.69 | 19.69 | +0.5 (+2.61%) | 3,311,841 |
| 6 Dec 2016 | CNY | 19.31 | 19.69 | 19.16 | 19.19 | 19.19 | -0.1 (-0.52%) | 2,105,513 |
| 5 Dec 2016 | CNY | 19.08 | 19.64 | 18.92 | 19.29 | 19.29 | +0.09 (+0.47%) | 2,694,808 |
| 2 Dec 2016 | CNY | 20.28 | 20.36 | 19.2 | 19.2 | 19.2 | -1.07 (-5.28%) | 4,944,901 |
| 1 Dec 2016 | CNY | 20.6 | 20.79 | 20.08 | 20.27 | 20.27 | -0.43 (-2.08%) | 4,254,677 |
| 30 Nov 2016 | CNY | 20.36 | 20.85 | 20.11 | 20.7 | 20.7 | +0.2 (+0.98%) | 3,590,281 |
| 29 Nov 2016 | CNY | 21.38 | 21.55 | 20.4 | 20.5 | 20.5 | -0.88 (-4.12%) | 5,994,825 |
| 28 Nov 2016 | CNY | 20.8 | 21.54 | 20.56 | 21.38 | 21.38 | +0.59 (+2.84%) | 8,626,528 |
| 25 Nov 2016 | CNY | 20.46 | 20.87 | 19.81 | 20.79 | 20.79 | +0.29 (+1.41%) | 4,405,555 |
| 24 Nov 2016 | CNY | 20.48 | 21 | 20.33 | 20.5 | 20.5 | +0.01 (+0.05%) | 3,595,153 |
| 23 Nov 2016 | CNY | 21.2 | 21.27 | 20.25 | 20.49 | 20.49 | -0.67 (-3.17%) | 4,582,639 |
| 22 Nov 2016 | CNY | 20.5 | 21.21 | 20.48 | 21.16 | 21.16 | +0.79 (+3.88%) | 6,314,717 |
| 21 Nov 2016 | CNY | 20.76 | 21.04 | 20.2 | 20.37 | 20.37 | -0.51 (-2.44%) | 6,520,398 |
| 18 Nov 2016 | CNY | 21.22 | 21.5 | 20.8 | 20.88 | 20.88 | -0.33 (-1.56%) | 4,997,048 |
| 17 Nov 2016 | CNY | 21.41 | 21.84 | 21.1 | 21.21 | 21.21 | -0.24 (-1.12%) | 5,714,129 |
| 16 Nov 2016 | CNY | 21.6 | 21.84 | 21.29 | 21.45 | 21.45 | -0.13 (-0.60%) | 6,262,665 |
| 15 Nov 2016 | CNY | 21.47 | 21.88 | 21.12 | 21.58 | 21.58 | +0.12 (+0.56%) | 10,663,693 |
| 14 Nov 2016 | CNY | 21.14 | 21.55 | 21.12 | 21.46 | 21.46 | +0.32 (+1.51%) | 7,398,375 |
| 11 Nov 2016 | CNY | 21.83 | 21.85 | 21.1 | 21.14 | 21.14 | -0.76 (-3.47%) | 10,908,112 |
| 10 Nov 2016 | CNY | 22.01 | 22.34 | 21.41 | 21.9 | 21.9 | +0.02 (+0.09%) | 15,171,174 |
| 9 Nov 2016 | CNY | 21.73 | 22.4 | 21.43 | 21.88 | 21.88 | +0.18 (+0.83%) | 17,961,381 |
| 8 Nov 2016 | CNY | 21.15 | 21.95 | 21.15 | 21.7 | 21.7 | +0.33 (+1.54%) | 17,583,286 |
| 7 Nov 2016 | CNY | 23.29 | 23.5 | 20.95 | 21.37 | 21.37 | -0.44 (-2.02%) | 31,045,848 |
| 4 Nov 2016 | CNY | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | +1.98 (+9.98%) | 661,344 |
| 3 Nov 2016 | CNY | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | +1.78 (+9.86%) | 231,067 |
| 19 May 2016 | CNY | 17.75 | 18.44 | 17.65 | 18.05 | 18.05 | +0.05 (+0.28%) | 8,264,795 |
| 18 May 2016 | CNY | 16.97 | 18.27 | 16.73 | 18 | 18 | +0.81 (+4.71%) | 15,264,500 |
| 17 May 2016 | CNY | 16.35 | 17.55 | 16.12 | 17.19 | 17.19 | +0.84 (+5.14%) | 6,398,756 |
| 16 May 2016 | CNY | 16.15 | 16.35 | 15.98 | 16.35 | 16.35 | +0.05 (+0.31%) | 2,780,109 |
| 13 May 2016 | CNY | 16.15 | 16.46 | 16.15 | 16.3 | 16.3 | +0.11 (+0.68%) | 1,732,513 |
