| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | CNY | 15.03 | 15.2 | 14.88 | 15.01 | 15.01 | +0.08 (+0.54%) | 1,571,297 |
| 28 Dec 2016 | CNY | 14.99 | 15.15 | 14.9 | 14.93 | 14.93 | -0.1 (-0.67%) | 1,686,988 |
| 27 Dec 2016 | CNY | 14.8 | 15.13 | 14.8 | 15.03 | 15.03 | +0.15 (+1.01%) | 2,476,084 |
| 26 Dec 2016 | CNY | 14.7 | 14.93 | 14.51 | 14.88 | 14.88 | +0.01 (+0.07%) | 2,371,905 |
| 23 Dec 2016 | CNY | 15.2 | 15.28 | 14.81 | 14.87 | 14.87 | -0.49 (-3.19%) | 3,422,053 |
| 22 Dec 2016 | CNY | 15.3 | 15.49 | 15.18 | 15.36 | 15.36 | -0.03 (-0.19%) | 2,754,981 |
| 21 Dec 2016 | CNY | 15.1 | 15.45 | 15.08 | 15.39 | 15.39 | +0.23 (+1.52%) | 4,211,072 |
| 20 Dec 2016 | CNY | 15.12 | 15.26 | 15.03 | 15.16 | 15.16 | -0.09 (-0.59%) | 2,771,486 |
| 19 Dec 2016 | CNY | 15.21 | 15.7 | 15.08 | 15.25 | 15.25 | -0.13 (-0.85%) | 5,252,798 |
| 16 Dec 2016 | CNY | 14.63 | 15.92 | 14.63 | 15.38 | 15.38 | +0.91 (+6.29%) | 6,375,589 |
| 15 Dec 2016 | CNY | 14.5 | 14.68 | 14.3 | 14.47 | 14.47 | -0.09 (-0.62%) | 2,243,283 |
| 14 Dec 2016 | CNY | 14.58 | 14.67 | 14.47 | 14.56 | 14.56 | 0.0 (0.0%) | 1,307,460 |
| 13 Dec 2016 | CNY | 14.36 | 14.69 | 14.25 | 14.56 | 14.56 | +0.2 (+1.39%) | 2,199,821 |
| 12 Dec 2016 | CNY | 15.17 | 15.45 | 14.31 | 14.36 | 14.36 | -0.98 (-6.39%) | 5,718,721 |
| 9 Dec 2016 | CNY | 15.43 | 15.55 | 15.21 | 15.34 | 15.34 | -0.08 (-0.52%) | 1,583,745 |
| 8 Dec 2016 | CNY | 15.5 | 15.66 | 15.41 | 15.42 | 15.42 | -0.09 (-0.58%) | 2,111,194 |
| 7 Dec 2016 | CNY | 15.25 | 15.61 | 15.25 | 15.51 | 15.51 | +0.28 (+1.84%) | 3,054,320 |
| 6 Dec 2016 | CNY | 15.22 | 15.3 | 15.16 | 15.23 | 15.23 | +0.05 (+0.33%) | 1,690,461 |
| 5 Dec 2016 | CNY | 15.09 | 15.36 | 15.01 | 15.18 | 15.18 | -0.1 (-0.65%) | 2,884,293 |
| 2 Dec 2016 | CNY | 15.75 | 15.75 | 15.24 | 15.28 | 15.28 | -0.44 (-2.80%) | 3,282,937 |
| 1 Dec 2016 | CNY | 15.65 | 15.85 | 15.63 | 15.72 | 15.72 | +0.07 (+0.45%) | 3,063,982 |
| 30 Nov 2016 | CNY | 15.87 | 15.88 | 15.6 | 15.65 | 15.65 | -0.25 (-1.57%) | 3,037,465 |
| 29 Nov 2016 | CNY | 16.14 | 16.28 | 15.89 | 15.9 | 15.9 | -0.23 (-1.43%) | 5,573,663 |
| 28 Nov 2016 | CNY | 16.45 | 16.55 | 16.1 | 16.13 | 16.13 | -0.3 (-1.83%) | 5,020,832 |
| 25 Nov 2016 | CNY | 16.6 | 16.6 | 16.21 | 16.43 | 16.43 | -0.11 (-0.67%) | 5,410,911 |
| 24 Nov 2016 | CNY | 16.5 | 16.76 | 16.43 | 16.54 | 16.54 | +0.11 (+0.67%) | 3,718,323 |
| 23 Nov 2016 | CNY | 16.71 | 16.85 | 16.31 | 16.43 | 16.43 | -0.38 (-2.26%) | 4,806,730 |
| 22 Nov 2016 | CNY | 16.3 | 17.1 | 16.3 | 16.81 | 16.81 | +0.4 (+2.44%) | 11,160,270 |
| 21 Nov 2016 | CNY | 16.09 | 16.48 | 16.02 | 16.41 | 16.41 | +0.4 (+2.50%) | 7,779,143 |
| 18 Nov 2016 | CNY | 15.95 | 16.09 | 15.87 | 16.01 | 16.01 | +0.01 (+0.06%) | 2,220,782 |
