| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 17.7269 | 18.1644 | 17.6028 | 18.1563 | 18.1563 | +0.47 (+2.66%) | 2,785,117 |
| 15 Dec 2016 | CNY | 17.4705 | 17.8653 | 17.4705 | 17.6862 | 17.6862 | +0.083 (+0.47%) | 2,335,349 |
| 14 Dec 2016 | CNY | 17.7656 | 17.9101 | 17.5051 | 17.6028 | 17.6028 | -0.118 (-0.67%) | 3,385,446 |
| 13 Dec 2016 | CNY | 17.0533 | 18.0098 | 17.0533 | 17.7208 | 17.7208 | +0.655 (+3.84%) | 6,283,202 |
| 12 Dec 2016 | CNY | 18.8482 | 18.9662 | 17.0655 | 17.0655 | 17.0655 | -1.897 (-10.00%) | 5,707,537 |
| 9 Dec 2016 | CNY | 18.9866 | 19.0578 | 18.6854 | 18.9622 | 18.9622 | +0.031 (+0.16%) | 3,545,780 |
| 8 Dec 2016 | CNY | 19.3325 | 19.4506 | 18.9235 | 18.9316 | 18.9316 | -0.44 (-2.27%) | 3,385,362 |
| 7 Dec 2016 | CNY | 19.6968 | 19.6968 | 18.9255 | 19.3712 | 19.3712 | -0.24 (-1.22%) | 5,143,552 |
| 6 Dec 2016 | CNY | 19.7395 | 19.9797 | 19.4546 | 19.6113 | 19.6113 | +0.004 (+0.02%) | 2,968,911 |
| 5 Dec 2016 | CNY | 19.8413 | 20.3093 | 19.5788 | 19.6072 | 19.6072 | -0.44 (-2.19%) | 3,033,579 |
| 2 Dec 2016 | CNY | 20.7163 | 20.7163 | 20.0265 | 20.0468 | 20.0468 | -0.545 (-2.65%) | 4,991,808 |
| 1 Dec 2016 | CNY | 20.4579 | 20.8567 | 20.3948 | 20.5922 | 20.5922 | +0.03 (+0.15%) | 3,722,929 |
| 30 Nov 2016 | CNY | 20.2076 | 20.93 | 20.1465 | 20.5617 | 20.5617 | +0.014 (+0.07%) | 5,083,596 |
| 29 Nov 2016 | CNY | 20.8995 | 21.5303 | 20.4416 | 20.5474 | 20.5474 | -0.364 (-1.74%) | 7,608,164 |
| 28 Nov 2016 | CNY | 21.103 | 21.4408 | 20.5393 | 20.9117 | 20.9117 | -0.161 (-0.76%) | 6,734,406 |
| 25 Nov 2016 | CNY | 20.5922 | 21.1233 | 20.1709 | 21.0725 | 21.0725 | +0.318 (+1.53%) | 5,331,178 |
| 24 Nov 2016 | CNY | 20.757 | 21.2047 | 20.6573 | 20.755 | 20.755 | -0.179 (-0.86%) | 5,146,147 |
| 23 Nov 2016 | CNY | 21.1986 | 21.3594 | 20.8303 | 20.9341 | 20.9341 | -0.535 (-2.49%) | 7,461,034 |
| 22 Nov 2016 | CNY | 21.571 | 21.974 | 21.2251 | 21.4693 | 21.4693 | +0.488 (+2.33%) | 11,864,395 |
| 21 Nov 2016 | CNY | 20.3297 | 21.0806 | 20.2076 | 20.9809 | 20.9809 | +0.594 (+2.91%) | 9,003,671 |
| 18 Nov 2016 | CNY | 20.3887 | 20.5902 | 20.2401 | 20.3867 | 20.3867 | +0.24 (+1.19%) | 5,577,503 |
| 17 Nov 2016 | CNY | 20.6309 | 20.6309 | 20.1425 | 20.1465 | 20.1465 | -0.672 (-3.23%) | 6,640,445 |
| 16 Nov 2016 | CNY | 21.1579 | 21.3675 | 20.7367 | 20.8181 | 20.8181 | -0.399 (-1.88%) | 5,054,894 |
| 15 Nov 2016 | CNY | 21.1844 | 21.3085 | 20.6777 | 21.2169 | 21.2169 | -0.102 (-0.48%) | 7,331,968 |
| 14 Nov 2016 | CNY | 21.5324 | 21.8905 | 21.0623 | 21.3187 | 21.3187 | -0.191 (-0.89%) | 8,607,529 |
| 11 Nov 2016 | CNY | 21.6117 | 22.035 | 21.2007 | 21.51 | 21.51 | -0.224 (-1.03%) | 9,888,196 |
| 10 Nov 2016 | CNY | 21.1396 | 22.1815 | 21.1396 | 21.7338 | 21.7338 | +0.792 (+3.78%) | 17,435,019 |
| 9 Nov 2016 | CNY | 21.0419 | 21.4449 | 20.2808 | 20.9422 | 20.9422 | -0.079 (-0.38%) | 9,901,449 |
| 8 Nov 2016 | CNY | 20.6146 | 21.1559 | 20.6146 | 21.0216 | 21.0216 | +0.468 (+2.28%) | 6,778,170 |
| 7 Nov 2016 | CNY | 20.9544 | 20.9544 | 20.3521 | 20.5535 | 20.5535 | -0.163 (-0.79%) | 6,052,598 |
