| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | CNY | 16.5241 | 16.6803 | 16.3226 | 16.378 | 16.378 | -0.091 (-0.55%) | 7,227,432 |
| 5 Dec 2016 | CNY | 16.1211 | 16.8465 | 15.9498 | 16.4687 | 16.4687 | +0.055 (+0.34%) | 9,286,349 |
| 2 Dec 2016 | CNY | 16.9271 | 17.1035 | 16.373 | 16.4133 | 16.4133 | -0.403 (-2.40%) | 10,788,687 |
| 1 Dec 2016 | CNY | 17.179 | 17.3705 | 16.776 | 16.8163 | 16.8163 | +0.363 (+2.20%) | 13,443,647 |
| 30 Nov 2016 | CNY | 16.378 | 16.5846 | 16.2218 | 16.4536 | 16.4536 | +0.126 (+0.77%) | 6,523,118 |
| 29 Nov 2016 | CNY | 16.5745 | 16.7004 | 16.2873 | 16.3276 | 16.3276 | -0.257 (-1.55%) | 9,074,746 |
| 28 Nov 2016 | CNY | 16.9674 | 17.0229 | 16.5795 | 16.5846 | 16.5846 | -0.368 (-2.17%) | 8,994,610 |
| 25 Nov 2016 | CNY | 17.179 | 17.3201 | 16.1715 | 16.9523 | 16.9523 | -0.297 (-1.72%) | 17,408,256 |
| 24 Nov 2016 | CNY | 17.8692 | 17.9297 | 17.179 | 17.2496 | 17.2496 | -0.72 (-4.01%) | 20,154,362 |
| 23 Nov 2016 | CNY | 18.1513 | 18.373 | 17.9347 | 17.97 | 17.97 | -0.161 (-0.89%) | 23,110,463 |
| 22 Nov 2016 | CNY | 18.0607 | 18.2874 | 17.8743 | 18.1312 | 18.1312 | +0.086 (+0.47%) | 17,747,171 |
| 21 Nov 2016 | CNY | 17.5871 | 18.1211 | 17.5871 | 18.0455 | 18.0455 | +0.463 (+2.64%) | 16,529,856 |
| 18 Nov 2016 | CNY | 17.5317 | 17.9397 | 17.5216 | 17.5821 | 17.5821 | +0.02 (+0.12%) | 12,732,092 |
| 17 Nov 2016 | CNY | 17.7785 | 17.8289 | 17.4561 | 17.5619 | 17.5619 | -0.368 (-2.05%) | 15,024,140 |
| 16 Nov 2016 | CNY | 18.6199 | 18.7307 | 17.9246 | 17.9297 | 17.9297 | -0.685 (-3.68%) | 23,050,558 |
| 15 Nov 2016 | CNY | 18.1362 | 18.766 | 17.9347 | 18.6148 | 18.6148 | +0.579 (+3.21%) | 22,515,811 |
| 14 Nov 2016 | CNY | 18.2319 | 18.6853 | 17.7937 | 18.0355 | 18.0355 | -0.353 (-1.92%) | 25,411,916 |
| 11 Nov 2016 | CNY | 18.5896 | 19.3403 | 18.3377 | 18.3881 | 18.3881 | -0.358 (-1.91%) | 40,700,883 |
| 10 Nov 2016 | CNY | 18.3327 | 19.0279 | 17.9851 | 18.7458 | 18.7458 | +0.67 (+3.71%) | 51,254,325 |
| 9 Nov 2016 | CNY | 17.3805 | 19.0833 | 17.2345 | 18.0758 | 18.0758 | +0.66 (+3.79%) | 54,972,215 |
| 8 Nov 2016 | CNY | 17.3302 | 17.4612 | 17.0279 | 17.4158 | 17.4158 | +0.146 (+0.85%) | 25,459,709 |
| 7 Nov 2016 | CNY | 16.9473 | 17.3151 | 16.7962 | 17.2697 | 17.2697 | +0.277 (+1.63%) | 28,425,883 |
| 4 Nov 2016 | CNY | 16.4082 | 17.0783 | 16.4082 | 16.9926 | 16.9926 | +0.509 (+3.09%) | 30,487,901 |
| 3 Nov 2016 | CNY | 16.4637 | 16.7256 | 16.4133 | 16.4838 | 16.4838 | -0.111 (-0.67%) | 13,283,926 |
| 2 Nov 2016 | CNY | 16.6501 | 16.8768 | 16.4737 | 16.5946 | 16.5946 | -0.116 (-0.69%) | 12,738,200 |
| 1 Nov 2016 | CNY | 16.4334 | 16.776 | 16.4284 | 16.7105 | 16.7105 | +0.191 (+1.16%) | 11,454,520 |
| 31 Oct 2016 | CNY | 16.8818 | 16.9271 | 16.373 | 16.5191 | 16.5191 | -0.499 (-2.93%) | 12,419,849 |
| 28 Oct 2016 | CNY | 17.4612 | 17.4763 | 16.9674 | 17.0178 | 17.0178 | -0.388 (-2.23%) | 21,392,339 |
| 27 Oct 2016 | CNY | 17.0128 | 17.4561 | 16.8012 | 17.4057 | 17.4057 | +0.388 (+2.28%) | 22,411,519 |
| 26 Oct 2016 | CNY | 16.8818 | 17.2294 | 16.8465 | 17.0178 | 17.0178 | -0.045 (-0.27%) | 15,738,018 |
