| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 19.1282 | 19.1949 | 18.9641 | 18.9692 | 18.9692 | -0.149 (-0.78%) | 2,431,490 |
| 7 Dec 2016 | CNY | 18.8205 | 19.1641 | 18.8205 | 19.118 | 19.118 | +0.205 (+1.08%) | 1,839,243 |
| 6 Dec 2016 | CNY | 18.8974 | 19.1692 | 18.8667 | 18.9128 | 18.9128 | +0.082 (+0.44%) | 2,000,583 |
| 5 Dec 2016 | CNY | 18.9539 | 19.0513 | 18.7231 | 18.8308 | 18.8308 | -0.133 (-0.70%) | 1,952,497 |
| 2 Dec 2016 | CNY | 19.3897 | 19.4769 | 18.8974 | 18.9641 | 18.9641 | -0.446 (-2.30%) | 3,454,270 |
| 1 Dec 2016 | CNY | 19.8051 | 19.9692 | 19.3282 | 19.4103 | 19.4103 | -0.395 (-1.99%) | 3,817,830 |
| 30 Nov 2016 | CNY | 19.7744 | 20.0974 | 19.641 | 19.8051 | 19.8051 | +0.061 (+0.31%) | 3,752,248 |
| 29 Nov 2016 | CNY | 20.9692 | 21.1385 | 19.5692 | 19.7436 | 19.7436 | -1.287 (-6.12%) | 7,376,729 |
| 28 Nov 2016 | CNY | 21.6872 | 22.041 | 21.0256 | 21.0308 | 21.0308 | -0.79 (-3.62%) | 5,202,592 |
| 25 Nov 2016 | CNY | 21.5641 | 22.1539 | 20.718 | 21.8205 | 21.8205 | +0.385 (+1.79%) | 6,758,774 |
| 24 Nov 2016 | CNY | 20.2564 | 22.4308 | 20.2051 | 21.4359 | 21.4359 | +1.046 (+5.13%) | 10,212,391 |
| 23 Nov 2016 | CNY | 20.8718 | 21.1026 | 20.359 | 20.3897 | 20.3897 | -0.318 (-1.54%) | 3,420,672 |
| 22 Nov 2016 | CNY | 19.9744 | 20.7795 | 19.9077 | 20.7077 | 20.7077 | +0.708 (+3.54%) | 4,547,901 |
| 21 Nov 2016 | CNY | 19.6974 | 20.2564 | 19.5897 | 20 | 20 | +0.256 (+1.30%) | 3,335,781 |
| 18 Nov 2016 | CNY | 19.5949 | 19.8974 | 19.4308 | 19.7436 | 19.7436 | +0.01 (+0.05%) | 1,582,216 |
| 17 Nov 2016 | CNY | 20.3641 | 20.7026 | 19.7077 | 19.7333 | 19.7333 | -0.631 (-3.10%) | 2,616,775 |
| 16 Nov 2016 | CNY | 19.9487 | 20.718 | 19.2308 | 20.3641 | 20.3641 | +0.451 (+2.27%) | 4,416,428 |
| 15 Nov 2016 | CNY | 19.9897 | 19.9897 | 19.5282 | 19.9128 | 19.9128 | +0.077 (+0.39%) | 2,213,335 |
| 14 Nov 2016 | CNY | 19.7436 | 20.1949 | 19.7026 | 19.8359 | 19.8359 | +0.133 (+0.68%) | 1,931,317 |
| 11 Nov 2016 | CNY | 19.7436 | 19.9795 | 19.5744 | 19.7026 | 19.7026 | -0.072 (-0.36%) | 1,992,937 |
| 10 Nov 2016 | CNY | 19.518 | 19.8205 | 19.4 | 19.7744 | 19.7744 | +0.456 (+2.36%) | 3,312,923 |
| 9 Nov 2016 | CNY | 19.3744 | 19.6308 | 18.9128 | 19.318 | 19.318 | -0.026 (-0.13%) | 2,556,442 |
| 8 Nov 2016 | CNY | 19.2308 | 19.3846 | 19.0564 | 19.3436 | 19.3436 | +0.097 (+0.51%) | 1,922,590 |
| 7 Nov 2016 | CNY | 18.7641 | 19.3231 | 18.6718 | 19.2462 | 19.2462 | +0.497 (+2.65%) | 2,452,039 |
| 4 Nov 2016 | CNY | 18.9026 | 19.0667 | 18.7487 | 18.7487 | 18.7487 | -0.154 (-0.81%) | 1,625,689 |
| 3 Nov 2016 | CNY | 18.918 | 19.1795 | 18.8205 | 18.9026 | 18.9026 | -0.021 (-0.11%) | 1,472,411 |
| 2 Nov 2016 | CNY | 19.1282 | 19.1795 | 18.9077 | 18.9231 | 18.9231 | -0.144 (-0.75%) | 1,461,136 |
| 1 Nov 2016 | CNY | 18.6154 | 19.1026 | 18.5846 | 19.0667 | 19.0667 | +0.497 (+2.68%) | 1,977,128 |
| 31 Oct 2016 | CNY | 18.9231 | 18.9231 | 18.4103 | 18.5692 | 18.5692 | -0.41 (-2.16%) | 2,456,627 |
| 28 Oct 2016 | CNY | 19.2872 | 19.4821 | 18.9744 | 18.9795 | 18.9795 | -0.354 (-1.83%) | 2,507,140 |
