| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | CNY | 17.8357 | 17.9643 | 17.7571 | 17.7929 | 17.7929 | -0.064 (-0.36%) | 849,413 |
| 27 Dec 2016 | CNY | 17.8571 | 18.2357 | 17.7857 | 17.8571 | 17.8571 | -0.05 (-0.28%) | 914,377 |
| 26 Dec 2016 | CNY | 17.4143 | 17.9714 | 17.2143 | 17.9071 | 17.9071 | +0.543 (+3.13%) | 1,864,982 |
| 23 Dec 2016 | CNY | 17.7571 | 17.8571 | 17.3429 | 17.3643 | 17.3643 | -0.386 (-2.17%) | 1,125,908 |
| 22 Dec 2016 | CNY | 17.9286 | 17.9286 | 17.7214 | 17.75 | 17.75 | -0.179 (-1.00%) | 791,901 |
| 21 Dec 2016 | CNY | 17.6714 | 17.9286 | 17.6714 | 17.9286 | 17.9286 | +0.264 (+1.50%) | 1,130,003 |
| 20 Dec 2016 | CNY | 17.6143 | 17.7 | 17.5 | 17.6643 | 17.6643 | +0.029 (+0.16%) | 833,205 |
| 19 Dec 2016 | CNY | 17.5643 | 17.7071 | 17.4214 | 17.6357 | 17.6357 | -0.007 (-0.04%) | 793,804 |
| 16 Dec 2016 | CNY | 17.4857 | 17.75 | 17.4714 | 17.6429 | 17.6429 | +0.157 (+0.90%) | 1,147,025 |
| 15 Dec 2016 | CNY | 17.1571 | 17.7071 | 17.1571 | 17.4857 | 17.4857 | +0.207 (+1.20%) | 1,338,044 |
| 14 Dec 2016 | CNY | 17.2214 | 17.5714 | 17.2143 | 17.2786 | 17.2786 | -0.1 (-0.58%) | 1,224,510 |
| 13 Dec 2016 | CNY | 17.2143 | 17.7143 | 16.6429 | 17.3786 | 17.3786 | +0.164 (+0.95%) | 1,580,490 |
| 12 Dec 2016 | CNY | 18.9071 | 19.0429 | 17.1929 | 17.2143 | 17.2143 | -1.707 (-9.02%) | 2,924,023 |
| 9 Dec 2016 | CNY | 18.9286 | 19.1214 | 18.8071 | 18.9214 | 18.9214 | -0.064 (-0.34%) | 1,011,500 |
| 8 Dec 2016 | CNY | 19.2857 | 19.2857 | 18.9857 | 18.9857 | 18.9857 | -0.257 (-1.34%) | 987,056 |
| 7 Dec 2016 | CNY | 18.9143 | 19.35 | 18.7857 | 19.2429 | 19.2429 | +0.307 (+1.62%) | 1,491,242 |
| 6 Dec 2016 | CNY | 18.9 | 19.0571 | 18.8357 | 18.9357 | 18.9357 | +0.071 (+0.38%) | 1,197,456 |
| 5 Dec 2016 | CNY | 18.65 | 19.0857 | 18.5786 | 18.8643 | 18.8643 | +0.057 (+0.30%) | 1,327,293 |
| 2 Dec 2016 | CNY | 19.6286 | 19.6929 | 18.8071 | 18.8071 | 18.8071 | -0.857 (-4.36%) | 3,214,127 |
| 1 Dec 2016 | CNY | 19.7143 | 19.7143 | 19.4643 | 19.6643 | 19.6643 | +0.114 (+0.58%) | 1,444,098 |
| 30 Nov 2016 | CNY | 19.3214 | 19.8357 | 19.3 | 19.55 | 19.55 | +0.05 (+0.26%) | 2,149,364 |
| 29 Nov 2016 | CNY | 20.1929 | 20.3214 | 19.4857 | 19.5 | 19.5 | -0.714 (-3.53%) | 3,599,656 |
| 28 Nov 2016 | CNY | 20.6071 | 20.7 | 20.2143 | 20.2143 | 20.2143 | -0.429 (-2.08%) | 2,060,800 |
| 25 Nov 2016 | CNY | 20.4143 | 20.6786 | 20.0143 | 20.6429 | 20.6429 | +0.093 (+0.45%) | 3,583,073 |
| 24 Nov 2016 | CNY | 20.5857 | 20.7643 | 20.3929 | 20.55 | 20.55 | 0.0 (0.0%) | 2,864,598 |
| 23 Nov 2016 | CNY | 20.9429 | 21.0571 | 20.4143 | 20.55 | 20.55 | -0.507 (-2.41%) | 5,025,984 |
| 22 Nov 2016 | CNY | 21.2143 | 21.5357 | 20.9 | 21.0571 | 21.0571 | -0.057 (-0.27%) | 5,769,160 |
| 21 Nov 2016 | CNY | 20.3 | 21.1214 | 20.1429 | 21.1143 | 21.1143 | +0.707 (+3.47%) | 5,369,497 |
| 18 Nov 2016 | CNY | 20.5071 | 20.6929 | 20.35 | 20.4071 | 20.4071 | -0.143 (-0.70%) | 3,460,920 |
| 17 Nov 2016 | CNY | 20.2214 | 20.6286 | 19.8929 | 20.55 | 20.55 | +0.314 (+1.55%) | 4,864,120 |
