| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | CNY | 16.29 | 16.35 | 16.13 | 16.15 | 16.15 | -0.165 (-1.01%) | 5,646,762 |
| 25 Nov 2016 | CNY | 16.4 | 16.595 | 15.91 | 16.315 | 16.315 | -0.085 (-0.52%) | 7,608,284 |
| 24 Nov 2016 | CNY | 16.865 | 16.94 | 16.34 | 16.4 | 16.4 | -0.475 (-2.81%) | 9,398,362 |
| 23 Nov 2016 | CNY | 17.24 | 17.325 | 16.855 | 16.875 | 16.875 | -0.3 (-1.75%) | 8,916,936 |
| 22 Nov 2016 | CNY | 16.945 | 17.175 | 16.885 | 17.175 | 17.175 | +0.305 (+1.81%) | 6,745,466 |
| 21 Nov 2016 | CNY | 16.89 | 17.06 | 16.765 | 16.87 | 16.87 | -0.035 (-0.21%) | 5,338,518 |
| 18 Nov 2016 | CNY | 16.965 | 17.085 | 16.85 | 16.905 | 16.905 | -0.06 (-0.35%) | 4,753,538 |
| 17 Nov 2016 | CNY | 17.22 | 17.22 | 16.85 | 16.965 | 16.965 | -0.235 (-1.37%) | 5,471,784 |
| 16 Nov 2016 | CNY | 17.18 | 17.595 | 17.14 | 17.2 | 17.2 | +0.125 (+0.73%) | 11,859,804 |
| 15 Nov 2016 | CNY | 17.1 | 17.2 | 16.835 | 17.075 | 17.075 | 0.0 (0.0%) | 6,707,200 |
| 14 Nov 2016 | CNY | 16.965 | 17.35 | 16.955 | 17.075 | 17.075 | +0.125 (+0.74%) | 9,884,172 |
| 11 Nov 2016 | CNY | 16.64 | 17.065 | 16.585 | 16.95 | 16.95 | +0.26 (+1.56%) | 10,722,430 |
| 10 Nov 2016 | CNY | 16.625 | 16.745 | 16.55 | 16.69 | 16.69 | +0.255 (+1.55%) | 7,159,778 |
| 9 Nov 2016 | CNY | 16.765 | 16.875 | 16.345 | 16.435 | 16.435 | -0.315 (-1.88%) | 8,143,600 |
| 8 Nov 2016 | CNY | 16.785 | 16.845 | 16.65 | 16.75 | 16.75 | +0.055 (+0.33%) | 4,837,770 |
| 7 Nov 2016 | CNY | 16.45 | 16.79 | 16.35 | 16.695 | 16.695 | +0.245 (+1.49%) | 6,033,288 |
| 4 Nov 2016 | CNY | 16.69 | 16.8 | 16.325 | 16.45 | 16.45 | -0.125 (-0.75%) | 8,188,510 |
| 3 Nov 2016 | CNY | 16.4 | 16.78 | 16.305 | 16.575 | 16.575 | +0.085 (+0.52%) | 6,754,072 |
| 2 Nov 2016 | CNY | 16.9 | 16.95 | 16.48 | 16.49 | 16.49 | -0.45 (-2.66%) | 6,179,316 |
| 1 Nov 2016 | CNY | 16.6 | 16.945 | 16.55 | 16.94 | 16.94 | +0.34 (+2.05%) | 4,862,936 |
| 31 Oct 2016 | CNY | 16.51 | 16.665 | 16.35 | 16.6 | 16.6 | +0.09 (+0.55%) | 6,537,644 |
| 28 Oct 2016 | CNY | 16.775 | 16.915 | 16.5 | 16.51 | 16.51 | -0.29 (-1.73%) | 4,765,400 |
| 27 Oct 2016 | CNY | 16.75 | 17.09 | 16.75 | 16.8 | 16.8 | -0.055 (-0.33%) | 6,265,240 |
| 26 Oct 2016 | CNY | 17.7 | 17.725 | 16.83 | 16.855 | 16.855 | -0.895 (-5.04%) | 14,532,562 |
| 25 Oct 2016 | CNY | 17.6 | 17.825 | 17.48 | 17.75 | 17.75 | +0.09 (+0.51%) | 4,445,500 |
| 24 Oct 2016 | CNY | 17.48 | 17.755 | 17.405 | 17.66 | 17.66 | +0.155 (+0.89%) | 4,304,016 |
| 21 Oct 2016 | CNY | 17.775 | 17.775 | 17.155 | 17.505 | 17.505 | -0.175 (-0.99%) | 7,533,498 |
| 20 Oct 2016 | CNY | 17.75 | 17.9 | 17.515 | 17.68 | 17.68 | -0.13 (-0.73%) | 7,338,372 |
| 19 Oct 2016 | CNY | 18.025 | 18.17 | 17.755 | 17.81 | 17.81 | -0.19 (-1.06%) | 6,063,332 |
| 18 Oct 2016 | CNY | 18 | 18.195 | 17.655 | 18 | 18 | -0.05 (-0.28%) | 10,571,352 |
