| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 13.3522 | 13.6501 | 13.3154 | 13.4073 | 13.4073 | -0.063 (-0.46%) | 3,256,653 |
| 2 Dec 2016 | CNY | 13.9039 | 13.9775 | 13.4294 | 13.4699 | 13.4699 | -0.478 (-3.43%) | 3,895,658 |
| 1 Dec 2016 | CNY | 13.389 | 14.0841 | 13.389 | 13.948 | 13.948 | +0.43 (+3.18%) | 5,620,022 |
| 30 Nov 2016 | CNY | 13.3338 | 13.6317 | 13.2418 | 13.5177 | 13.5177 | +0.195 (+1.46%) | 3,890,965 |
| 29 Nov 2016 | CNY | 13.7384 | 13.7788 | 13.3154 | 13.3227 | 13.3227 | -0.375 (-2.74%) | 5,077,913 |
| 28 Nov 2016 | CNY | 13.7972 | 13.948 | 13.6133 | 13.6979 | 13.6979 | -0.092 (-0.67%) | 3,389,546 |
| 25 Nov 2016 | CNY | 13.9664 | 13.9775 | 13.3558 | 13.7899 | 13.7899 | -0.18 (-1.29%) | 6,118,736 |
| 24 Nov 2016 | CNY | 14.1724 | 14.2754 | 13.9186 | 13.9701 | 13.9701 | -0.191 (-1.35%) | 4,341,360 |
| 23 Nov 2016 | CNY | 14.4851 | 14.5292 | 14.1614 | 14.1614 | 14.1614 | -0.324 (-2.23%) | 7,438,793 |
| 22 Nov 2016 | CNY | 14.3048 | 14.5255 | 14.1283 | 14.4851 | 14.4851 | +0.169 (+1.18%) | 9,840,705 |
| 21 Nov 2016 | CNY | 13.8377 | 14.3196 | 13.7531 | 14.3159 | 14.3159 | +0.563 (+4.09%) | 8,707,534 |
| 18 Nov 2016 | CNY | 13.7862 | 13.937 | 13.7016 | 13.7531 | 13.7531 | +0.051 (+0.38%) | 5,624,457 |
| 17 Nov 2016 | CNY | 14.051 | 14.051 | 13.7016 | 13.7016 | 13.7016 | -0.493 (-3.47%) | 8,573,222 |
| 16 Nov 2016 | CNY | 14.7131 | 14.7867 | 14.1871 | 14.1945 | 14.1945 | -0.519 (-3.52%) | 12,688,643 |
| 15 Nov 2016 | CNY | 14.235 | 14.8198 | 14.1945 | 14.7131 | 14.7131 | +0.452 (+3.17%) | 13,986,306 |
| 14 Nov 2016 | CNY | 14.154 | 14.3343 | 14.0437 | 14.2607 | 14.2607 | +0.136 (+0.96%) | 6,780,012 |
| 11 Nov 2016 | CNY | 14.3821 | 14.3931 | 13.8892 | 14.1246 | 14.1246 | -0.092 (-0.65%) | 8,580,973 |
| 10 Nov 2016 | CNY | 14.1062 | 14.4005 | 14.1062 | 14.2166 | 14.2166 | +0.11 (+0.78%) | 10,021,691 |
| 9 Nov 2016 | CNY | 14.1651 | 14.7021 | 13.8598 | 14.1062 | 14.1062 | -0.202 (-1.41%) | 12,160,421 |
| 8 Nov 2016 | CNY | 14.0216 | 14.3894 | 13.8156 | 14.3085 | 14.3085 | +0.456 (+3.29%) | 12,101,018 |
| 7 Nov 2016 | CNY | 13.8303 | 14.1136 | 13.5729 | 13.8524 | 13.8524 | -0.015 (-0.11%) | 8,786,180 |
| 4 Nov 2016 | CNY | 14.1209 | 14.3379 | 13.7457 | 13.8671 | 13.8671 | -0.313 (-2.21%) | 12,586,084 |
| 3 Nov 2016 | CNY | 13.5361 | 14.7867 | 13.5103 | 14.1798 | 14.1798 | +0.721 (+5.36%) | 21,195,108 |
| 2 Nov 2016 | CNY | 13.3816 | 13.5545 | 13.2345 | 13.4588 | 13.4588 | +0.07 (+0.52%) | 11,920,803 |
| 1 Nov 2016 | CNY | 13.2345 | 13.5949 | 13.1683 | 13.389 | 13.389 | +0.313 (+2.39%) | 8,480,850 |
| 31 Oct 2016 | CNY | 13.525 | 13.6096 | 13.0616 | 13.0763 | 13.0763 | -0.349 (-2.60%) | 10,614,631 |
| 28 Oct 2016 | CNY | 14.3453 | 14.4336 | 13.4257 | 13.4257 | 13.4257 | -1.103 (-7.60%) | 15,910,837 |
| 27 Oct 2016 | CNY | 14.6028 | 14.9154 | 14.4924 | 14.5292 | 14.5292 | -0.18 (-1.23%) | 13,428,325 |
| 26 Oct 2016 | CNY | 14.235 | 14.897 | 14.0216 | 14.7095 | 14.7095 | +0.085 (+0.58%) | 15,691,324 |
| 25 Oct 2016 | CNY | 14.7462 | 15.5959 | 14.5734 | 14.6249 | 14.6249 | -0.243 (-1.63%) | 23,053,908 |
