| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | CNY | 17.55 | 17.66 | 17.43 | 17.45 | 17.45 | -0.03 (-0.17%) | 6,782,385 |
| 5 Dec 2016 | CNY | 17.73 | 17.98 | 17.4 | 17.48 | 17.48 | -0.54 (-3.00%) | 12,500,640 |
| 2 Dec 2016 | CNY | 18.1 | 18.24 | 17.83 | 18.02 | 18.02 | -0.16 (-0.88%) | 9,247,574 |
| 1 Dec 2016 | CNY | 17.93 | 18.28 | 17.86 | 18.18 | 18.18 | +0.25 (+1.39%) | 11,391,786 |
| 30 Nov 2016 | CNY | 17.86 | 18.03 | 17.55 | 17.93 | 17.93 | +0.09 (+0.50%) | 8,676,496 |
| 29 Nov 2016 | CNY | 18.12 | 18.12 | 17.78 | 17.84 | 17.84 | -0.26 (-1.44%) | 10,112,338 |
| 28 Nov 2016 | CNY | 18.07 | 18.2 | 17.99 | 18.1 | 18.1 | +0.03 (+0.17%) | 8,386,558 |
| 25 Nov 2016 | CNY | 17.83 | 18.16 | 17.65 | 18.07 | 18.07 | +0.05 (+0.28%) | 11,726,039 |
| 24 Nov 2016 | CNY | 18.25 | 18.3 | 17.92 | 18.02 | 18.02 | -0.24 (-1.31%) | 13,779,528 |
| 23 Nov 2016 | CNY | 18.5 | 18.52 | 18.23 | 18.26 | 18.26 | -0.18 (-0.98%) | 11,820,885 |
| 22 Nov 2016 | CNY | 18.45 | 18.48 | 18.16 | 18.44 | 18.44 | -0.04 (-0.22%) | 14,163,263 |
| 21 Nov 2016 | CNY | 18.38 | 18.8 | 18.24 | 18.48 | 18.48 | +0.33 (+1.82%) | 15,857,134 |
| 18 Nov 2016 | CNY | 18.52 | 18.62 | 18.13 | 18.15 | 18.15 | -0.37 (-2.00%) | 11,475,591 |
| 17 Nov 2016 | CNY | 18.93 | 18.93 | 18.46 | 18.52 | 18.52 | -0.49 (-2.58%) | 14,537,461 |
| 16 Nov 2016 | CNY | 18.88 | 19.33 | 18.72 | 19.01 | 19.01 | +0.21 (+1.12%) | 15,638,359 |
| 15 Nov 2016 | CNY | 18.69 | 18.81 | 18.48 | 18.8 | 18.8 | +0.16 (+0.86%) | 10,181,690 |
| 14 Nov 2016 | CNY | 18.74 | 19.1 | 18.58 | 18.64 | 18.64 | -0.1 (-0.53%) | 17,263,471 |
| 11 Nov 2016 | CNY | 18.4 | 18.89 | 18.32 | 18.74 | 18.74 | +0.38 (+2.07%) | 17,283,099 |
| 10 Nov 2016 | CNY | 18.23 | 18.6 | 18.21 | 18.36 | 18.36 | +0.22 (+1.21%) | 9,336,621 |
| 9 Nov 2016 | CNY | 18.4 | 18.48 | 17.71 | 18.14 | 18.14 | -0.26 (-1.41%) | 12,824,132 |
| 8 Nov 2016 | CNY | 18.31 | 18.62 | 18.21 | 18.4 | 18.4 | +0.16 (+0.88%) | 8,927,879 |
| 7 Nov 2016 | CNY | 18.4 | 18.41 | 18.05 | 18.24 | 18.24 | -0.16 (-0.87%) | 6,676,778 |
| 4 Nov 2016 | CNY | 18.27 | 18.78 | 18.25 | 18.4 | 18.4 | +0.13 (+0.71%) | 15,422,957 |
| 3 Nov 2016 | CNY | 18.1 | 18.38 | 18 | 18.27 | 18.27 | +0.08 (+0.44%) | 10,919,676 |
| 2 Nov 2016 | CNY | 18.5 | 18.5 | 17.96 | 18.19 | 18.19 | -0.32 (-1.73%) | 17,651,514 |
| 1 Nov 2016 | CNY | 18.45 | 18.57 | 18.36 | 18.51 | 18.51 | +0.07 (+0.38%) | 10,135,290 |
| 31 Oct 2016 | CNY | 18.89 | 18.89 | 18.12 | 18.44 | 18.44 | -0.88 (-4.55%) | 23,124,407 |
| 28 Oct 2016 | CNY | 19.63 | 19.67 | 19.29 | 19.32 | 19.32 | -0.23 (-1.18%) | 6,925,977 |
| 27 Oct 2016 | CNY | 19.79 | 19.79 | 19.26 | 19.55 | 19.55 | -0.25 (-1.26%) | 11,544,212 |
| 26 Oct 2016 | CNY | 20.25 | 20.45 | 19.65 | 19.8 | 19.8 | -0.22 (-1.10%) | 18,800,411 |
