| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 20.24 | 20.785 | 19.7 | 20.55 | 20.55 | +0.26 (+1.28%) | 8,195,596 |
| 15 Dec 2016 | CNY | 19.94 | 20.945 | 19.75 | 20.29 | 20.29 | +0.255 (+1.27%) | 9,454,870 |
| 14 Dec 2016 | CNY | 20.91 | 21.1 | 20.015 | 20.035 | 20.035 | -1.135 (-5.36%) | 9,996,500 |
| 13 Dec 2016 | CNY | 20.765 | 21.57 | 20.35 | 21.17 | 21.17 | +0.22 (+1.05%) | 9,614,572 |
| 12 Dec 2016 | CNY | 21.81 | 22.4 | 20.11 | 20.95 | 20.95 | -1.11 (-5.03%) | 13,727,668 |
| 9 Dec 2016 | CNY | 22.84 | 23.08 | 21.75 | 22.06 | 22.06 | -1.275 (-5.46%) | 18,021,652 |
| 8 Dec 2016 | CNY | 22.8 | 24.49 | 22.25 | 23.335 | 23.335 | +0.28 (+1.21%) | 23,595,326 |
| 7 Dec 2016 | CNY | 22.49 | 23.18 | 21.5 | 23.055 | 23.055 | +0.605 (+2.69%) | 16,618,764 |
| 6 Dec 2016 | CNY | 23.23 | 23.26 | 22.245 | 22.45 | 22.45 | -1.04 (-4.43%) | 17,134,754 |
| 5 Dec 2016 | CNY | 22.165 | 23.97 | 22.05 | 23.49 | 23.49 | +1.455 (+6.60%) | 24,847,034 |
| 2 Dec 2016 | CNY | 21.6 | 23.33 | 21.345 | 22.035 | 22.035 | +0.69 (+3.23%) | 20,471,324 |
| 1 Dec 2016 | CNY | 22.96 | 22.975 | 21.115 | 21.345 | 21.345 | -0.835 (-3.76%) | 20,141,948 |
| 30 Nov 2016 | CNY | 19.885 | 22.18 | 19.885 | 22.18 | 22.18 | +2.015 (+9.99%) | 15,297,772 |
| 29 Nov 2016 | CNY | 21.5 | 21.77 | 20.165 | 20.165 | 20.165 | -1.435 (-6.64%) | 12,862,080 |
| 28 Nov 2016 | CNY | 22.15 | 22.99 | 21.06 | 21.6 | 21.6 | -0.8 (-3.57%) | 15,669,104 |
| 25 Nov 2016 | CNY | 23 | 23.9 | 22.155 | 22.4 | 22.4 | -0.13 (-0.58%) | 25,141,214 |
| 24 Nov 2016 | CNY | 20.185 | 22.53 | 19.8 | 22.53 | 22.53 | +2.05 (+10.01%) | 17,454,714 |
| 17 Nov 2016 | CNY | 21.085 | 21.11 | 19.97 | 20.48 | 20.48 | -0.895 (-4.19%) | 14,547,254 |
| 16 Nov 2016 | CNY | 22 | 22.94 | 21.25 | 21.375 | 21.375 | -0.805 (-3.63%) | 18,556,302 |
| 15 Nov 2016 | CNY | 21.455 | 23 | 21.005 | 22.18 | 22.18 | +1.26 (+6.02%) | 27,904,600 |
| 14 Nov 2016 | CNY | 19.24 | 20.92 | 19.005 | 20.92 | 20.92 | +1.9 (+9.99%) | 17,280,256 |
| 11 Nov 2016 | CNY | 18.35 | 19.085 | 18.225 | 19.02 | 19.02 | +0.715 (+3.91%) | 9,735,148 |
| 10 Nov 2016 | CNY | 18.175 | 18.385 | 18.02 | 18.305 | 18.305 | +0.38 (+2.12%) | 3,137,676 |
| 9 Nov 2016 | CNY | 18.38 | 18.395 | 17.58 | 17.925 | 17.925 | -0.445 (-2.42%) | 3,974,642 |
| 8 Nov 2016 | CNY | 18.3 | 18.425 | 18.195 | 18.37 | 18.37 | +0.17 (+0.93%) | 2,776,112 |
| 7 Nov 2016 | CNY | 18.17 | 18.45 | 18.13 | 18.2 | 18.2 | -0.04 (-0.22%) | 2,885,666 |
| 4 Nov 2016 | CNY | 18.425 | 18.585 | 18.1 | 18.24 | 18.24 | -0.255 (-1.38%) | 4,249,270 |
| 3 Nov 2016 | CNY | 18.5 | 18.885 | 18.405 | 18.495 | 18.495 | -0.005 (-0.03%) | 3,781,430 |
| 2 Nov 2016 | CNY | 18.7 | 18.78 | 18.405 | 18.5 | 18.5 | -0.325 (-1.73%) | 3,881,326 |
| 1 Nov 2016 | CNY | 18.29 | 18.865 | 18.2 | 18.825 | 18.825 | +0.51 (+2.78%) | 4,326,296 |
