| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 18.84 | 19.23 | 18.77 | 19.18 | 19.18 | +0.49 (+2.62%) | 10,476,055 |
| 15 Dec 2016 | CNY | 18.72 | 18.91 | 18.65 | 18.69 | 18.69 | -0.08 (-0.43%) | 5,433,363 |
| 14 Dec 2016 | CNY | 18.96 | 19.04 | 18.72 | 18.77 | 18.77 | -0.13 (-0.69%) | 4,559,861 |
| 13 Dec 2016 | CNY | 18.9 | 19.15 | 18.85 | 18.9 | 18.9 | -0.22 (-1.15%) | 7,872,768 |
| 12 Dec 2016 | CNY | 19.39 | 19.47 | 18.74 | 19.12 | 19.12 | -0.24 (-1.24%) | 14,132,918 |
| 9 Dec 2016 | CNY | 19.53 | 19.65 | 19.32 | 19.36 | 19.36 | -0.07 (-0.36%) | 5,602,713 |
| 8 Dec 2016 | CNY | 19.71 | 19.89 | 19.35 | 19.43 | 19.43 | -0.36 (-1.82%) | 10,364,251 |
| 7 Dec 2016 | CNY | 19.71 | 19.98 | 19.67 | 19.79 | 19.79 | -0.02 (-0.10%) | 7,226,044 |
| 6 Dec 2016 | CNY | 19.71 | 19.92 | 19.7 | 19.81 | 19.81 | -0.09 (-0.45%) | 6,847,604 |
| 5 Dec 2016 | CNY | 19.73 | 19.93 | 17.83 | 19.9 | 19.9 | +0.09 (+0.45%) | 9,818,477 |
| 2 Dec 2016 | CNY | 19.78 | 19.89 | 19.7 | 19.81 | 19.81 | -0.04 (-0.20%) | 6,341,398 |
| 1 Dec 2016 | CNY | 20.05 | 20.08 | 19.58 | 19.85 | 19.85 | -0.22 (-1.10%) | 13,539,271 |
| 30 Nov 2016 | CNY | 20.3 | 20.31 | 19.99 | 20.07 | 20.07 | -0.22 (-1.08%) | 6,929,555 |
| 29 Nov 2016 | CNY | 20.13 | 20.41 | 20.12 | 20.29 | 20.29 | +0.1 (+0.50%) | 8,934,961 |
| 28 Nov 2016 | CNY | 20.11 | 20.34 | 20.06 | 20.19 | 20.19 | +0.13 (+0.65%) | 8,198,646 |
| 25 Nov 2016 | CNY | 19.9 | 20.07 | 19.75 | 20.06 | 20.06 | +0.12 (+0.60%) | 6,697,731 |
| 24 Nov 2016 | CNY | 20 | 20.1 | 19.88 | 19.94 | 19.94 | -0.11 (-0.55%) | 7,553,133 |
| 23 Nov 2016 | CNY | 20.09 | 20.3 | 19.91 | 20.05 | 20.05 | -0.06 (-0.30%) | 8,382,922 |
| 22 Nov 2016 | CNY | 20.13 | 20.32 | 19.91 | 20.11 | 20.11 | +0.08 (+0.40%) | 9,016,248 |
| 21 Nov 2016 | CNY | 20.21 | 20.24 | 19.96 | 20.03 | 20.03 | -0.16 (-0.79%) | 4,815,763 |
| 18 Nov 2016 | CNY | 20.16 | 20.45 | 20.16 | 20.19 | 20.19 | -0.01 (-0.05%) | 4,522,521 |
| 17 Nov 2016 | CNY | 20.11 | 20.25 | 20.03 | 20.2 | 20.2 | +0.05 (+0.25%) | 2,908,029 |
| 16 Nov 2016 | CNY | 20.15 | 20.25 | 20.09 | 20.15 | 20.15 | +0.02 (+0.10%) | 5,311,687 |
| 15 Nov 2016 | CNY | 20.04 | 20.26 | 19.95 | 20.13 | 20.13 | +0.09 (+0.45%) | 6,576,110 |
| 14 Nov 2016 | CNY | 20.05 | 20.3 | 19.91 | 20.04 | 20.04 | +0.04 (+0.20%) | 8,070,683 |
| 11 Nov 2016 | CNY | 20.48 | 20.59 | 19.99 | 20 | 20 | -0.48 (-2.34%) | 11,207,570 |
| 10 Nov 2016 | CNY | 20.63 | 20.84 | 20.47 | 20.48 | 20.48 | -0.15 (-0.73%) | 5,909,918 |
| 9 Nov 2016 | CNY | 20.52 | 20.91 | 20.15 | 20.63 | 20.63 | +0.07 (+0.34%) | 6,563,828 |
| 8 Nov 2016 | CNY | 20.01 | 20.66 | 19.95 | 20.56 | 20.56 | +0.65 (+3.26%) | 10,335,296 |
| 7 Nov 2016 | CNY | 20.26 | 20.28 | 19.8 | 19.91 | 19.91 | -0.34 (-1.68%) | 9,022,143 |
