| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | CNY | 18.5353 | 18.6503 | 16.7553 | 17.1503 | 17.1503 | -1.46 (-7.85%) | 10,667,516 |
| 9 Dec 2016 | CNY | 18.9903 | 19.0403 | 18.5553 | 18.6103 | 18.6103 | -0.36 (-1.90%) | 5,936,671 |
| 8 Dec 2016 | CNY | 19.2503 | 19.3703 | 18.9453 | 18.9703 | 18.9703 | -0.24 (-1.25%) | 3,854,272 |
| 7 Dec 2016 | CNY | 19.2403 | 19.2703 | 19.0253 | 19.2103 | 19.2103 | +0.06 (+0.31%) | 3,752,834 |
| 6 Dec 2016 | CNY | 19.3253 | 19.4103 | 19.0903 | 19.1503 | 19.1503 | -0.14 (-0.73%) | 3,124,096 |
| 5 Dec 2016 | CNY | 19.2103 | 19.4753 | 19.0153 | 19.2903 | 19.2903 | +0.075 (+0.39%) | 3,517,660 |
| 2 Dec 2016 | CNY | 20.1853 | 20.1853 | 19.2153 | 19.2153 | 19.2153 | -0.885 (-4.40%) | 8,181,074 |
| 1 Dec 2016 | CNY | 20.0103 | 20.2203 | 19.9053 | 20.1003 | 20.1003 | +0.025 (+0.12%) | 3,740,014 |
| 30 Nov 2016 | CNY | 19.9703 | 20.3804 | 19.8353 | 20.0753 | 20.0753 | +0.085 (+0.43%) | 5,496,304 |
| 29 Nov 2016 | CNY | 20.4004 | 20.4354 | 19.9403 | 19.9903 | 19.9903 | -0.285 (-1.41%) | 6,955,673 |
| 28 Nov 2016 | CNY | 20.6554 | 20.8004 | 20.2653 | 20.2753 | 20.2753 | -0.34 (-1.65%) | 6,103,298 |
| 25 Nov 2016 | CNY | 20.6504 | 20.7454 | 20.1553 | 20.6154 | 20.6154 | -0.14 (-0.67%) | 8,408,965 |
| 24 Nov 2016 | CNY | 20.9504 | 21.1504 | 20.7204 | 20.7554 | 20.7554 | -0.265 (-1.26%) | 7,236,468 |
| 23 Nov 2016 | CNY | 21.4004 | 21.4354 | 20.8754 | 21.0204 | 21.0204 | -0.23 (-1.08%) | 8,569,536 |
| 22 Nov 2016 | CNY | 20.6304 | 21.4704 | 20.5054 | 21.2504 | 21.2504 | +0.65 (+3.16%) | 10,914,674 |
| 21 Nov 2016 | CNY | 20.3804 | 20.7004 | 20.3054 | 20.6004 | 20.6004 | +0.025 (+0.12%) | 5,812,213 |
| 18 Nov 2016 | CNY | 20.6904 | 20.8454 | 20.5104 | 20.5754 | 20.5754 | -0.05 (-0.24%) | 5,318,011 |
| 17 Nov 2016 | CNY | 20.8304 | 20.8554 | 20.4104 | 20.6254 | 20.6254 | -0.375 (-1.79%) | 8,231,266 |
| 16 Nov 2016 | CNY | 21.4804 | 22.3454 | 21.0004 | 21.0004 | 21.0004 | -0.045 (-0.21%) | 20,728,245 |
| 15 Nov 2016 | CNY | 21.0604 | 21.2004 | 20.5904 | 21.0454 | 21.0454 | -0.195 (-0.92%) | 12,853,473 |
| 14 Nov 2016 | CNY | 20.3003 | 21.4354 | 20.2253 | 21.2404 | 21.2404 | +1.05 (+5.20%) | 17,480,864 |
| 11 Nov 2016 | CNY | 20.3003 | 20.3003 | 19.9203 | 20.1903 | 20.1903 | -0.195 (-0.96%) | 8,117,931 |
| 10 Nov 2016 | CNY | 20.6004 | 20.7004 | 20.2053 | 20.3854 | 20.3854 | +0.295 (+1.47%) | 6,653,694 |
| 9 Nov 2016 | CNY | 20.5654 | 20.5654 | 19.9453 | 20.0903 | 20.0903 | -0.485 (-2.36%) | 10,481,029 |
| 8 Nov 2016 | CNY | 20.2003 | 20.6954 | 20.0103 | 20.5754 | 20.5754 | +0.55 (+2.75%) | 14,462,968 |
| 7 Nov 2016 | CNY | 20.1003 | 20.3003 | 19.9353 | 20.0253 | 20.0253 | -0.1 (-0.50%) | 6,267,835 |
| 4 Nov 2016 | CNY | 19.9753 | 20.1503 | 19.8203 | 20.1253 | 20.1253 | -0.075 (-0.37%) | 8,469,592 |
| 3 Nov 2016 | CNY | 19.9803 | 20.3154 | 19.8003 | 20.2003 | 20.2003 | +0.235 (+1.18%) | 7,689,947 |
| 2 Nov 2016 | CNY | 20.2303 | 20.2303 | 19.8403 | 19.9653 | 19.9653 | -0.3 (-1.48%) | 4,997,129 |
| 1 Nov 2016 | CNY | 20.1703 | 20.3754 | 19.9403 | 20.2653 | 20.2653 | +0.01 (+0.05%) | 9,220,063 |
