| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 14.0244 | 14.2778 | 14 | 14.1333 | 14.1333 | +0.116 (+0.82%) | 3,231,900 |
| 15 Dec 2016 | CNY | 13.7556 | 14.2444 | 13.7556 | 14.0178 | 14.0178 | +0.209 (+1.51%) | 4,878,450 |
| 14 Dec 2016 | CNY | 13.9556 | 14.0644 | 13.6 | 13.8089 | 13.8089 | -0.147 (-1.05%) | 4,393,008 |
| 13 Dec 2016 | CNY | 13.7978 | 13.9956 | 13.7333 | 13.9556 | 13.9556 | +0.136 (+0.98%) | 5,353,069 |
| 12 Dec 2016 | CNY | 14.5711 | 14.6578 | 13.7356 | 13.82 | 13.82 | -0.773 (-5.30%) | 11,535,840 |
| 9 Dec 2016 | CNY | 14.7022 | 14.7533 | 14.5067 | 14.5933 | 14.5933 | -0.091 (-0.62%) | 4,349,128 |
| 8 Dec 2016 | CNY | 15.0022 | 15.04 | 14.6667 | 14.6844 | 14.6844 | -0.311 (-2.08%) | 4,709,700 |
| 7 Dec 2016 | CNY | 14.8711 | 15.0244 | 14.7378 | 14.9956 | 14.9956 | +0.149 (+1.00%) | 5,324,490 |
| 6 Dec 2016 | CNY | 14.8822 | 15.0844 | 14.7511 | 14.8467 | 14.8467 | +0.044 (+0.30%) | 4,217,499 |
| 5 Dec 2016 | CNY | 14.9556 | 15.1778 | 14.7111 | 14.8022 | 14.8022 | -0.265 (-1.76%) | 7,543,710 |
| 2 Dec 2016 | CNY | 15.7333 | 15.7333 | 15.0222 | 15.0667 | 15.0667 | -0.644 (-4.10%) | 11,149,281 |
| 1 Dec 2016 | CNY | 15.6778 | 15.9089 | 15.6467 | 15.7111 | 15.7111 | -0.051 (-0.32%) | 5,011,650 |
| 30 Nov 2016 | CNY | 15.6667 | 15.9889 | 15.5156 | 15.7622 | 15.7622 | +0.029 (+0.18%) | 6,432,880 |
| 29 Nov 2016 | CNY | 15.9467 | 16.0444 | 15.72 | 15.7333 | 15.7333 | -0.18 (-1.13%) | 6,326,266 |
| 28 Nov 2016 | CNY | 16.2578 | 16.3311 | 15.8667 | 15.9133 | 15.9133 | -0.358 (-2.20%) | 6,277,333 |
| 25 Nov 2016 | CNY | 16.18 | 16.3533 | 15.5556 | 16.2711 | 16.2711 | +0.093 (+0.58%) | 9,281,043 |
| 24 Nov 2016 | CNY | 16.3867 | 16.6578 | 16.1356 | 16.1778 | 16.1778 | -0.264 (-1.61%) | 10,848,249 |
| 23 Nov 2016 | CNY | 16.3311 | 16.7111 | 16.2733 | 16.4422 | 16.4422 | +0.031 (+0.19%) | 11,921,499 |
| 22 Nov 2016 | CNY | 16.4667 | 16.6622 | 16.2711 | 16.4111 | 16.4111 | -0.036 (-0.22%) | 13,711,621 |
| 21 Nov 2016 | CNY | 16.0222 | 16.5067 | 15.8222 | 16.4467 | 16.4467 | +0.502 (+3.15%) | 15,355,881 |
| 18 Nov 2016 | CNY | 15.5533 | 16.0778 | 15.5533 | 15.9444 | 15.9444 | +0.567 (+3.68%) | 11,875,896 |
| 17 Nov 2016 | CNY | 15.5311 | 15.5756 | 15.2022 | 15.3778 | 15.3778 | -0.136 (-0.87%) | 7,643,524 |
| 16 Nov 2016 | CNY | 15.8867 | 15.8889 | 15.5111 | 15.5133 | 15.5133 | -0.189 (-1.20%) | 7,007,400 |
| 15 Nov 2016 | CNY | 16.0978 | 16.0978 | 15.5044 | 15.7022 | 15.7022 | -0.362 (-2.25%) | 11,746,152 |
| 14 Nov 2016 | CNY | 15.9111 | 16.3 | 15.8467 | 16.0644 | 16.0644 | +0.098 (+0.61%) | 8,988,264 |
| 11 Nov 2016 | CNY | 16 | 16.24 | 15.8244 | 15.9667 | 15.9667 | -0.044 (-0.28%) | 9,178,110 |
| 10 Nov 2016 | CNY | 15.7333 | 16.1956 | 15.6622 | 16.0111 | 16.0111 | +0.5 (+3.22%) | 10,437,813 |
| 9 Nov 2016 | CNY | 15.8622 | 15.8622 | 15.3289 | 15.5111 | 15.5111 | -0.333 (-2.10%) | 8,536,950 |
| 8 Nov 2016 | CNY | 15.7511 | 15.9533 | 15.7022 | 15.8444 | 15.8444 | +0.102 (+0.65%) | 6,533,041 |
| 7 Nov 2016 | CNY | 15.6711 | 15.8111 | 15.5778 | 15.7422 | 15.7422 | -0.02 (-0.13%) | 5,816,304 |
