| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 18.07 | 18.48 | 17.91 | 18.38 | 18.38 | +0.33 (+1.83%) | 8,625,398 |
| 15 Dec 2016 | CNY | 17.66 | 18.35 | 17.41 | 18.05 | 18.05 | +0.14 (+0.78%) | 7,931,676 |
| 14 Dec 2016 | CNY | 18 | 18.65 | 17.75 | 17.91 | 17.91 | -0.05 (-0.28%) | 9,363,308 |
| 13 Dec 2016 | CNY | 18.3 | 18.3 | 17 | 17.96 | 17.96 | -0.52 (-2.81%) | 11,330,137 |
| 12 Dec 2016 | CNY | 20.32 | 20.42 | 18.37 | 18.48 | 18.48 | -1.93 (-9.46%) | 16,721,535 |
| 9 Dec 2016 | CNY | 20.4 | 20.8 | 20.26 | 20.41 | 20.41 | -0.2 (-0.97%) | 10,003,760 |
| 8 Dec 2016 | CNY | 21.3 | 21.36 | 20.52 | 20.61 | 20.61 | -0.93 (-4.32%) | 17,732,475 |
| 7 Dec 2016 | CNY | 22.18 | 22.18 | 21.26 | 21.54 | 21.54 | -0.56 (-2.53%) | 17,674,888 |
| 6 Dec 2016 | CNY | 22.49 | 22.58 | 21.92 | 22.1 | 22.1 | -0.38 (-1.69%) | 14,712,010 |
| 5 Dec 2016 | CNY | 21.33 | 22.49 | 21.14 | 22.48 | 22.48 | +0.92 (+4.27%) | 23,158,844 |
| 2 Dec 2016 | CNY | 20.83 | 21.88 | 20.7 | 21.56 | 21.56 | +0.81 (+3.90%) | 19,547,249 |
| 1 Dec 2016 | CNY | 20.81 | 20.89 | 20.65 | 20.75 | 20.75 | -0.14 (-0.67%) | 6,678,850 |
| 30 Nov 2016 | CNY | 20.98 | 21.18 | 20.54 | 20.89 | 20.89 | +0.04 (+0.19%) | 7,813,440 |
| 29 Nov 2016 | CNY | 21.43 | 21.64 | 20.8 | 20.85 | 20.85 | -0.65 (-3.02%) | 10,651,204 |
| 28 Nov 2016 | CNY | 21.45 | 21.88 | 21.26 | 21.5 | 21.5 | +0.14 (+0.66%) | 9,683,706 |
| 25 Nov 2016 | CNY | 21.61 | 21.79 | 20.49 | 21.36 | 21.36 | -0.25 (-1.16%) | 12,500,076 |
| 24 Nov 2016 | CNY | 22.37 | 22.52 | 21.47 | 21.61 | 21.61 | -0.76 (-3.40%) | 15,094,564 |
| 23 Nov 2016 | CNY | 22.9 | 22.91 | 22.11 | 22.37 | 22.37 | -0.47 (-2.06%) | 11,883,685 |
| 22 Nov 2016 | CNY | 22.89 | 22.93 | 22.45 | 22.84 | 22.84 | +0.05 (+0.22%) | 12,562,538 |
| 21 Nov 2016 | CNY | 22.24 | 23.04 | 22.24 | 22.79 | 22.79 | +0.31 (+1.38%) | 11,132,125 |
| 18 Nov 2016 | CNY | 22.7 | 23.19 | 22.4 | 22.48 | 22.48 | -0.14 (-0.62%) | 13,427,000 |
| 17 Nov 2016 | CNY | 23.2 | 23.2 | 22.31 | 22.62 | 22.62 | -0.76 (-3.25%) | 17,913,394 |
| 16 Nov 2016 | CNY | 23.98 | 24.16 | 23.37 | 23.38 | 23.38 | -1.13 (-4.61%) | 29,736,887 |
| 15 Nov 2016 | CNY | 24.31 | 24.89 | 24.2 | 24.51 | 24.51 | -0.1 (-0.41%) | 17,027,373 |
| 14 Nov 2016 | CNY | 25.37 | 25.5 | 24.29 | 24.61 | 24.61 | -0.75 (-2.96%) | 27,405,322 |
| 11 Nov 2016 | CNY | 24.25 | 25.9 | 24.21 | 25.36 | 25.36 | +0.74 (+3.01%) | 39,378,559 |
| 10 Nov 2016 | CNY | 23.97 | 25.1 | 23.5 | 24.62 | 24.62 | +0.91 (+3.84%) | 35,427,078 |
| 9 Nov 2016 | CNY | 24.4 | 24.4 | 23 | 23.71 | 23.71 | -1.12 (-4.51%) | 36,617,203 |
| 8 Nov 2016 | CNY | 25.02 | 25.48 | 24.6 | 24.83 | 24.83 | +0.09 (+0.36%) | 28,140,363 |
| 7 Nov 2016 | CNY | 24.66 | 25.48 | 24.32 | 24.74 | 24.74 | -0.41 (-1.63%) | 26,578,755 |
