| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | CNY | 17.49 | 17.7 | 17.22 | 17.33 | 17.33 | -0.3 (-1.70%) | 2,610,467 |
| 27 Dec 2016 | CNY | 17 | 17.8 | 17 | 17.63 | 17.63 | +0.5 (+2.92%) | 3,511,528 |
| 26 Dec 2016 | CNY | 17 | 17.15 | 16.7 | 17.13 | 17.13 | +0.01 (+0.06%) | 2,564,951 |
| 23 Dec 2016 | CNY | 17.9 | 18.2 | 16.99 | 17.12 | 17.12 | -0.84 (-4.68%) | 5,593,097 |
| 22 Dec 2016 | CNY | 17.99 | 18.14 | 17.7 | 17.96 | 17.96 | -0.12 (-0.66%) | 2,807,616 |
| 21 Dec 2016 | CNY | 17.9 | 18.29 | 17.9 | 18.08 | 18.08 | -0.01 (-0.06%) | 3,309,208 |
| 20 Dec 2016 | CNY | 17.96 | 18.49 | 17.63 | 18.09 | 18.09 | +0.01 (+0.06%) | 5,221,613 |
| 19 Dec 2016 | CNY | 18.23 | 18.35 | 18 | 18.08 | 18.08 | -0.16 (-0.88%) | 3,567,026 |
| 16 Dec 2016 | CNY | 18.31 | 18.8 | 17.96 | 18.24 | 18.24 | -0.24 (-1.30%) | 4,674,222 |
| 15 Dec 2016 | CNY | 18 | 18.5 | 17.7 | 18.48 | 18.48 | 0.0 (0.0%) | 9,762,870 |
| 14 Dec 2016 | CNY | 17.25 | 18.85 | 17.07 | 18.48 | 18.48 | +1.26 (+7.32%) | 14,585,501 |
| 13 Dec 2016 | CNY | 16.51 | 17.27 | 16.3 | 17.22 | 17.22 | +0.59 (+3.55%) | 7,307,479 |
| 12 Dec 2016 | CNY | 17.33 | 17.33 | 16.49 | 16.63 | 16.63 | -0.63 (-3.65%) | 5,024,124 |
| 9 Dec 2016 | CNY | 16.97 | 17.42 | 16.82 | 17.26 | 17.26 | +0.24 (+1.41%) | 5,021,072 |
| 8 Dec 2016 | CNY | 17.27 | 17.39 | 16.82 | 17.02 | 17.02 | -0.26 (-1.50%) | 4,200,134 |
| 7 Dec 2016 | CNY | 16.58 | 17.52 | 16.58 | 17.28 | 17.28 | +0.7 (+4.22%) | 6,547,281 |
| 6 Dec 2016 | CNY | 16.52 | 16.69 | 16.45 | 16.58 | 16.58 | +0.01 (+0.06%) | 2,351,849 |
| 5 Dec 2016 | CNY | 16.61 | 16.88 | 16.42 | 16.57 | 16.57 | -0.04 (-0.24%) | 3,492,463 |
| 2 Dec 2016 | CNY | 17.1 | 17.16 | 16.46 | 16.61 | 16.61 | -0.49 (-2.87%) | 4,708,283 |
| 1 Dec 2016 | CNY | 16.9 | 17.17 | 16.88 | 17.1 | 17.1 | +0.05 (+0.29%) | 2,963,744 |
| 30 Nov 2016 | CNY | 17.02 | 17.23 | 16.67 | 17.05 | 17.05 | -0.01 (-0.06%) | 6,346,748 |
| 29 Nov 2016 | CNY | 17.88 | 17.95 | 17 | 17.06 | 17.06 | -0.77 (-4.32%) | 9,179,711 |
| 28 Nov 2016 | CNY | 18.17 | 18.24 | 17.73 | 17.83 | 17.83 | -0.27 (-1.49%) | 4,454,724 |
| 25 Nov 2016 | CNY | 18.29 | 18.41 | 17.53 | 18.1 | 18.1 | -0.37 (-2.00%) | 5,794,750 |
| 24 Nov 2016 | CNY | 18.51 | 18.78 | 18.39 | 18.47 | 18.47 | -0.27 (-1.44%) | 5,021,546 |
| 23 Nov 2016 | CNY | 18.18 | 18.88 | 18.12 | 18.74 | 18.74 | +0.59 (+3.25%) | 9,276,018 |
| 22 Nov 2016 | CNY | 18.15 | 18.3 | 17.96 | 18.15 | 18.15 | -0.02 (-0.11%) | 6,163,681 |
| 21 Nov 2016 | CNY | 18.31 | 18.63 | 18.01 | 18.17 | 18.17 | -0.18 (-0.98%) | 9,373,195 |
| 18 Nov 2016 | CNY | 17.84 | 18.99 | 17.79 | 18.35 | 18.35 | +0.5 (+2.80%) | 14,601,816 |
| 17 Nov 2016 | CNY | 17.7 | 18.1 | 17.31 | 17.85 | 17.85 | +0.13 (+0.73%) | 15,000,625 |
