| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 14.744 | 15.264 | 14.68 | 15.156 | 15.156 | +0.416 (+2.82%) | 16,442,300 |
| 15 Dec 2016 | CNY | 14.636 | 15.108 | 14.576 | 14.74 | 14.74 | +0.108 (+0.74%) | 13,622,065 |
| 14 Dec 2016 | CNY | 14.752 | 14.996 | 14.548 | 14.632 | 14.632 | -0.2 (-1.35%) | 9,362,275 |
| 13 Dec 2016 | CNY | 14.872 | 15.236 | 14.452 | 14.832 | 14.832 | -0.42 (-2.75%) | 18,947,217 |
| 12 Dec 2016 | CNY | 16.94 | 16.94 | 15.252 | 15.252 | 15.252 | -1.696 (-10.01%) | 29,476,357 |
| 9 Dec 2016 | CNY | 17.024 | 17.188 | 16.68 | 16.948 | 16.948 | -0.052 (-0.31%) | 10,352,290 |
| 8 Dec 2016 | CNY | 17.364 | 17.364 | 17 | 17 | 17 | -0.42 (-2.41%) | 11,913,567 |
| 7 Dec 2016 | CNY | 16.804 | 17.46 | 16.804 | 17.42 | 17.42 | +0.488 (+2.88%) | 19,035,740 |
| 6 Dec 2016 | CNY | 17.552 | 17.92 | 16.84 | 16.932 | 16.932 | +0.152 (+0.91%) | 15,642,775 |
| 5 Dec 2016 | CNY | 16.56 | 17.004 | 16.44 | 16.78 | 16.78 | -0.088 (-0.52%) | 12,900,325 |
| 2 Dec 2016 | CNY | 17.64 | 17.76 | 16.848 | 16.868 | 16.868 | -0.708 (-4.03%) | 19,735,982 |
| 1 Dec 2016 | CNY | 18.06 | 18.068 | 17.528 | 17.576 | 17.576 | -0.496 (-2.74%) | 22,604,067 |
| 30 Nov 2016 | CNY | 17.608 | 18.58 | 17.564 | 18.072 | 18.072 | +0.176 (+0.98%) | 37,595,562 |
| 29 Nov 2016 | CNY | 17.52 | 18.32 | 17.204 | 17.896 | 17.896 | +0.484 (+2.78%) | 29,817,527 |
| 28 Nov 2016 | CNY | 17.816 | 18.236 | 17.36 | 17.412 | 17.412 | -0.308 (-1.74%) | 31,649,510 |
| 25 Nov 2016 | CNY | 17.964 | 18.172 | 17.144 | 17.72 | 17.72 | -0.284 (-1.58%) | 29,189,517 |
| 24 Nov 2016 | CNY | 18.24 | 18.516 | 18.004 | 18.004 | 18.004 | -0.496 (-2.68%) | 34,332,792 |
| 23 Nov 2016 | CNY | 17.92 | 19.476 | 17.72 | 18.5 | 18.5 | +0.796 (+4.50%) | 83,820,987 |
| 22 Nov 2016 | CNY | 17.012 | 17.704 | 16.84 | 17.704 | 17.704 | +0.784 (+4.63%) | 32,139,207 |
| 21 Nov 2016 | CNY | 16.924 | 17.276 | 16.84 | 16.92 | 16.92 | -0.22 (-1.28%) | 16,922,540 |
| 18 Nov 2016 | CNY | 17.376 | 17.74 | 17.036 | 17.14 | 17.14 | -0.22 (-1.27%) | 23,287,342 |
| 17 Nov 2016 | CNY | 16.8 | 17.644 | 16.764 | 17.36 | 17.36 | +0.32 (+1.88%) | 31,104,012 |
| 16 Nov 2016 | CNY | 17.6 | 18.7 | 17 | 17.04 | 17.04 | +0.04 (+0.24%) | 44,945,552 |
| 15 Nov 2016 | CNY | 16.352 | 17 | 16.212 | 17 | 17 | +0.512 (+3.11%) | 27,951,322 |
| 14 Nov 2016 | CNY | 16.34 | 16.98 | 16.26 | 16.488 | 16.488 | +0.252 (+1.55%) | 27,834,245 |
| 11 Nov 2016 | CNY | 15.952 | 16.248 | 15.752 | 16.236 | 16.236 | +0.28 (+1.75%) | 20,204,252 |
| 10 Nov 2016 | CNY | 15.892 | 16.076 | 15.86 | 15.956 | 15.956 | +0.184 (+1.17%) | 9,777,530 |
| 9 Nov 2016 | CNY | 16.22 | 16.24 | 15.6 | 15.772 | 15.772 | -0.4 (-2.47%) | 16,065,250 |
| 8 Nov 2016 | CNY | 16.04 | 16.34 | 16 | 16.172 | 16.172 | +0.196 (+1.23%) | 13,717,685 |
| 7 Nov 2016 | CNY | 16.492 | 16.492 | 15.88 | 15.976 | 15.976 | -0.276 (-1.70%) | 15,344,507 |
