| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 16.1986 | 16.5116 | 16.0573 | 16.4914 | 16.4914 | +0.268 (+1.65%) | 2,947,658 |
| 6 Dec 2016 | CNY | 16.3804 | 16.4258 | 16.1532 | 16.2239 | 16.2239 | -0.056 (-0.34%) | 2,301,317 |
| 5 Dec 2016 | CNY | 16.1179 | 16.4308 | 15.9866 | 16.2794 | 16.2794 | +0.015 (+0.09%) | 2,961,278 |
| 2 Dec 2016 | CNY | 16.9912 | 17.0972 | 16.2289 | 16.2643 | 16.2643 | -0.702 (-4.14%) | 4,884,484 |
| 1 Dec 2016 | CNY | 17.2486 | 17.5414 | 16.9104 | 16.9659 | 16.9659 | -0.151 (-0.89%) | 3,794,052 |
| 30 Nov 2016 | CNY | 17.0669 | 17.3142 | 16.9205 | 17.1174 | 17.1174 | +0.056 (+0.33%) | 5,243,011 |
| 29 Nov 2016 | CNY | 17.8695 | 18.0512 | 17.0114 | 17.0618 | 17.0618 | -0.631 (-3.57%) | 6,347,396 |
| 28 Nov 2016 | CNY | 17.819 | 18.3642 | 17.6878 | 17.6928 | 17.6928 | -0.126 (-0.71%) | 5,747,249 |
| 25 Nov 2016 | CNY | 17.6928 | 18.0209 | 17.2738 | 17.819 | 17.819 | +0.172 (+0.97%) | 5,593,228 |
| 24 Nov 2016 | CNY | 18.2531 | 18.3743 | 17.5717 | 17.6474 | 17.6474 | -0.454 (-2.51%) | 5,725,260 |
| 23 Nov 2016 | CNY | 18.8033 | 18.8185 | 18.0714 | 18.1017 | 18.1017 | -0.666 (-3.55%) | 6,012,071 |
| 22 Nov 2016 | CNY | 18.4752 | 18.874 | 18.1269 | 18.768 | 18.768 | +0.505 (+2.76%) | 6,981,730 |
| 21 Nov 2016 | CNY | 18.1774 | 19.1668 | 18.0966 | 18.2632 | 18.2632 | +0.051 (+0.28%) | 7,008,579 |
| 18 Nov 2016 | CNY | 18.1976 | 18.3743 | 17.8998 | 18.2127 | 18.2127 | 0.0 (0.0%) | 5,547,268 |
| 17 Nov 2016 | CNY | 17.92 | 18.5005 | 17.7685 | 18.2127 | 18.2127 | +0.141 (+0.78%) | 6,737,396 |
| 16 Nov 2016 | CNY | 17.0669 | 18.8286 | 17.0669 | 18.0714 | 18.0714 | +0.954 (+5.57%) | 11,948,803 |
| 15 Nov 2016 | CNY | 17.0164 | 17.3647 | 16.9255 | 17.1174 | 17.1174 | -0.131 (-0.76%) | 3,410,970 |
| 14 Nov 2016 | CNY | 16.7085 | 17.6676 | 16.6782 | 17.2486 | 17.2486 | +0.363 (+2.15%) | 8,445,613 |
| 11 Nov 2016 | CNY | 16.2996 | 16.9205 | 16.2087 | 16.8852 | 16.8852 | +0.565 (+3.46%) | 7,237,598 |
| 10 Nov 2016 | CNY | 16.0724 | 16.3804 | 16.0018 | 16.3198 | 16.3198 | +0.368 (+2.31%) | 5,850,285 |
| 9 Nov 2016 | CNY | 16.2491 | 16.2794 | 15.714 | 15.9513 | 15.9513 | -0.298 (-1.83%) | 3,827,614 |
| 8 Nov 2016 | CNY | 16.027 | 16.2491 | 15.9563 | 16.2491 | 16.2491 | +0.293 (+1.84%) | 3,274,404 |
| 7 Nov 2016 | CNY | 15.9614 | 16.0624 | 15.9059 | 15.9563 | 15.9563 | +0.01 (+0.06%) | 2,330,734 |
| 4 Nov 2016 | CNY | 16.1027 | 16.1885 | 15.8301 | 15.9462 | 15.9462 | -0.232 (-1.44%) | 5,049,516 |
| 3 Nov 2016 | CNY | 16.1532 | 16.3753 | 16.0523 | 16.1785 | 16.1785 | +0.071 (+0.44%) | 2,666,681 |
| 2 Nov 2016 | CNY | 16.2037 | 16.345 | 16.0674 | 16.1078 | 16.1078 | -0.172 (-1.05%) | 2,118,714 |
| 1 Nov 2016 | CNY | 15.9614 | 16.345 | 15.8301 | 16.2794 | 16.2794 | +0.353 (+2.22%) | 3,059,412 |
| 31 Oct 2016 | CNY | 15.7696 | 15.9816 | 15.6585 | 15.9261 | 15.9261 | +0.025 (+0.16%) | 2,021,142 |
| 28 Oct 2016 | CNY | 15.9765 | 16.0624 | 15.815 | 15.9008 | 15.9008 | -0.101 (-0.63%) | 2,680,736 |
| 27 Oct 2016 | CNY | 16.0523 | 16.1482 | 15.8857 | 16.0018 | 16.0018 | -0.404 (-2.46%) | 4,907,946 |
