| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 14.75 | 15.15 | 14.71 | 15.065 | 15.065 | +0.32 (+2.17%) | 5,453,774 |
| 15 Dec 2016 | CNY | 14.6 | 14.925 | 14.6 | 14.745 | 14.745 | +0.18 (+1.24%) | 4,096,438 |
| 14 Dec 2016 | CNY | 14.655 | 14.775 | 14.525 | 14.565 | 14.565 | -0.155 (-1.05%) | 3,214,082 |
| 13 Dec 2016 | CNY | 14.605 | 14.775 | 14.425 | 14.72 | 14.72 | +0.115 (+0.79%) | 5,862,580 |
| 12 Dec 2016 | CNY | 15.575 | 15.62 | 14.55 | 14.605 | 14.605 | -1.06 (-6.77%) | 8,832,462 |
| 9 Dec 2016 | CNY | 15.7 | 15.775 | 15.55 | 15.665 | 15.665 | -0.04 (-0.25%) | 4,312,794 |
| 8 Dec 2016 | CNY | 15.97 | 15.97 | 15.515 | 15.705 | 15.705 | -0.28 (-1.75%) | 6,624,146 |
| 7 Dec 2016 | CNY | 15.805 | 16.04 | 15.74 | 15.985 | 15.985 | +0.25 (+1.59%) | 3,864,520 |
| 6 Dec 2016 | CNY | 15.945 | 16.05 | 15.71 | 15.735 | 15.735 | -0.12 (-0.76%) | 4,241,132 |
| 5 Dec 2016 | CNY | 15.72 | 16.2 | 15.65 | 15.855 | 15.855 | +0.01 (+0.06%) | 6,207,782 |
| 2 Dec 2016 | CNY | 16.615 | 16.72 | 15.79 | 15.845 | 15.845 | -0.77 (-4.63%) | 11,083,228 |
| 1 Dec 2016 | CNY | 16.75 | 16.815 | 16.54 | 16.615 | 16.615 | -0.2 (-1.19%) | 6,711,456 |
| 30 Nov 2016 | CNY | 16.575 | 17.1 | 16.575 | 16.815 | 16.815 | +0.165 (+0.99%) | 9,596,012 |
| 29 Nov 2016 | CNY | 16.815 | 17.045 | 16.65 | 16.65 | 16.65 | -0.245 (-1.45%) | 10,193,788 |
| 28 Nov 2016 | CNY | 17.25 | 17.415 | 16.855 | 16.895 | 16.895 | -0.32 (-1.86%) | 11,902,502 |
| 25 Nov 2016 | CNY | 16.8 | 17.25 | 16.54 | 17.215 | 17.215 | +0.435 (+2.59%) | 13,264,756 |
| 24 Nov 2016 | CNY | 16.83 | 17.05 | 16.74 | 16.78 | 16.78 | -0.13 (-0.77%) | 8,122,434 |
| 23 Nov 2016 | CNY | 17.51 | 17.585 | 16.85 | 16.91 | 16.91 | -0.53 (-3.04%) | 12,342,140 |
| 22 Nov 2016 | CNY | 17.005 | 17.51 | 16.93 | 17.44 | 17.44 | +0.54 (+3.20%) | 14,762,348 |
| 21 Nov 2016 | CNY | 16.615 | 17.055 | 16.575 | 16.9 | 16.9 | +0.16 (+0.96%) | 10,327,864 |
| 18 Nov 2016 | CNY | 16.65 | 16.9 | 16.6 | 16.74 | 16.74 | +0.1 (+0.60%) | 8,165,968 |
| 17 Nov 2016 | CNY | 16.805 | 16.84 | 16.55 | 16.64 | 16.64 | -0.27 (-1.60%) | 7,217,980 |
| 16 Nov 2016 | CNY | 17.1 | 17.34 | 16.855 | 16.91 | 16.91 | -0.17 (-1.00%) | 12,168,100 |
| 15 Nov 2016 | CNY | 17.05 | 17.235 | 16.645 | 17.08 | 17.08 | +0.055 (+0.32%) | 9,896,958 |
| 14 Nov 2016 | CNY | 16.975 | 17.325 | 16.835 | 17.025 | 17.025 | +0.125 (+0.74%) | 14,108,504 |
| 11 Nov 2016 | CNY | 17.02 | 17.075 | 16.72 | 16.9 | 16.9 | -0.225 (-1.31%) | 12,955,442 |
| 10 Nov 2016 | CNY | 17.5 | 17.5 | 16.815 | 17.125 | 17.125 | +0.175 (+1.03%) | 19,352,134 |
| 9 Nov 2016 | CNY | 17.275 | 17.38 | 16.675 | 16.95 | 16.95 | -0.305 (-1.77%) | 27,185,030 |
| 8 Nov 2016 | CNY | 15.86 | 17.255 | 15.745 | 17.255 | 17.255 | +1.57 (+10.01%) | 28,640,240 |
| 7 Nov 2016 | CNY | 15.845 | 15.895 | 15.635 | 15.685 | 15.685 | -0.16 (-1.01%) | 5,999,680 |
