| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 15.71 | 15.85 | 15.5 | 15.8 | 15.8 | +0.1 (+0.64%) | 6,862,856 |
| 15 Dec 2016 | CNY | 15.6 | 15.81 | 15.5 | 15.7 | 15.7 | +0.1 (+0.64%) | 6,841,667 |
| 14 Dec 2016 | CNY | 16 | 16.02 | 15.48 | 15.6 | 15.6 | -0.39 (-2.44%) | 7,219,252 |
| 13 Dec 2016 | CNY | 16.18 | 16.18 | 15.9 | 15.99 | 15.99 | -0.06 (-0.37%) | 5,432,264 |
| 12 Dec 2016 | CNY | 16.74 | 16.86 | 16 | 16.05 | 16.05 | -0.71 (-4.24%) | 12,992,510 |
| 9 Dec 2016 | CNY | 16.9 | 16.94 | 16.72 | 16.76 | 16.76 | -0.16 (-0.95%) | 5,912,373 |
| 8 Dec 2016 | CNY | 17.07 | 17.12 | 16.92 | 16.92 | 16.92 | -0.14 (-0.82%) | 3,948,830 |
| 7 Dec 2016 | CNY | 17.06 | 17.08 | 16.93 | 17.06 | 17.06 | +0.08 (+0.47%) | 2,959,560 |
| 6 Dec 2016 | CNY | 16.99 | 17.13 | 16.81 | 16.98 | 16.98 | +0.01 (+0.06%) | 6,550,226 |
| 5 Dec 2016 | CNY | 16.58 | 17.03 | 16.49 | 16.97 | 16.97 | +0.29 (+1.74%) | 7,363,247 |
| 2 Dec 2016 | CNY | 17.04 | 17.08 | 16.64 | 16.68 | 16.68 | -0.32 (-1.88%) | 6,477,359 |
| 1 Dec 2016 | CNY | 16.83 | 17.02 | 16.83 | 17 | 17 | +0.07 (+0.41%) | 4,779,740 |
| 30 Nov 2016 | CNY | 16.85 | 17.03 | 16.78 | 16.93 | 16.93 | +0.09 (+0.53%) | 7,041,128 |
| 29 Nov 2016 | CNY | 17.1 | 17.17 | 16.82 | 16.84 | 16.84 | -0.26 (-1.52%) | 10,229,021 |
| 28 Nov 2016 | CNY | 17.35 | 17.4 | 16.93 | 17.1 | 17.1 | -0.27 (-1.55%) | 15,668,914 |
| 25 Nov 2016 | CNY | 17.45 | 17.55 | 17.14 | 17.37 | 17.37 | -0.08 (-0.46%) | 10,232,575 |
| 24 Nov 2016 | CNY | 17.56 | 17.67 | 17.41 | 17.45 | 17.45 | -0.11 (-0.63%) | 8,471,152 |
| 23 Nov 2016 | CNY | 17.48 | 17.68 | 17.4 | 17.56 | 17.56 | +0.1 (+0.57%) | 10,965,450 |
| 22 Nov 2016 | CNY | 17.57 | 17.69 | 17.32 | 17.46 | 17.46 | -0.12 (-0.68%) | 16,225,445 |
| 21 Nov 2016 | CNY | 17.65 | 17.76 | 17.51 | 17.58 | 17.58 | -0.04 (-0.23%) | 5,327,954 |
| 18 Nov 2016 | CNY | 17.66 | 17.86 | 17.56 | 17.62 | 17.62 | -0.04 (-0.23%) | 5,299,390 |
| 17 Nov 2016 | CNY | 17.85 | 17.85 | 17.53 | 17.66 | 17.66 | -0.2 (-1.12%) | 6,354,750 |
| 16 Nov 2016 | CNY | 17.97 | 18.22 | 17.85 | 17.86 | 17.86 | -0.05 (-0.28%) | 7,023,326 |
| 15 Nov 2016 | CNY | 17.75 | 17.97 | 17.67 | 17.91 | 17.91 | +0.21 (+1.19%) | 11,060,285 |
| 14 Nov 2016 | CNY | 17.61 | 17.84 | 17.6 | 17.7 | 17.7 | -0.02 (-0.11%) | 8,516,083 |
| 11 Nov 2016 | CNY | 17.8 | 17.8 | 17.46 | 17.72 | 17.72 | -0.07 (-0.39%) | 9,977,227 |
| 10 Nov 2016 | CNY | 17.56 | 18 | 17.54 | 17.79 | 17.79 | +0.32 (+1.83%) | 16,029,427 |
| 9 Nov 2016 | CNY | 17.57 | 17.72 | 17.22 | 17.47 | 17.47 | -0.14 (-0.80%) | 10,994,392 |
| 8 Nov 2016 | CNY | 17.46 | 17.77 | 17.46 | 17.61 | 17.61 | +0.2 (+1.15%) | 8,834,607 |
| 7 Nov 2016 | CNY | 17.61 | 17.66 | 17.37 | 17.41 | 17.41 | -0.2 (-1.14%) | 13,979,043 |
