| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 17.15 | 17.37 | 16.98 | 17.36 | 17.36 | +0.02 (+0.12%) | 7,069,803 |
| 6 Dec 2016 | CNY | 16.64 | 17.53 | 16.6 | 17.34 | 17.34 | +0.8 (+4.84%) | 12,813,679 |
| 5 Dec 2016 | CNY | 16.23 | 16.65 | 16.15 | 16.54 | 16.54 | +0.12 (+0.73%) | 4,226,198 |
| 2 Dec 2016 | CNY | 16.76 | 16.97 | 16.4 | 16.42 | 16.42 | -0.4 (-2.38%) | 6,243,512 |
| 1 Dec 2016 | CNY | 16.6 | 16.97 | 16.59 | 16.82 | 16.82 | +0.03 (+0.18%) | 5,082,401 |
| 30 Nov 2016 | CNY | 16.65 | 16.96 | 16.55 | 16.79 | 16.79 | +0.12 (+0.72%) | 6,054,998 |
| 29 Nov 2016 | CNY | 17.38 | 17.4 | 16.6 | 16.67 | 16.67 | -0.77 (-4.42%) | 10,245,400 |
| 28 Nov 2016 | CNY | 17.51 | 17.98 | 17.38 | 17.44 | 17.44 | -0.14 (-0.80%) | 7,191,828 |
| 25 Nov 2016 | CNY | 17.81 | 17.81 | 17.09 | 17.58 | 17.58 | -0.27 (-1.51%) | 10,262,067 |
| 24 Nov 2016 | CNY | 17.68 | 18.17 | 17.6 | 17.85 | 17.85 | +0.17 (+0.96%) | 12,300,338 |
| 23 Nov 2016 | CNY | 18.15 | 18.22 | 17.65 | 17.68 | 17.68 | -0.5 (-2.75%) | 11,904,309 |
| 22 Nov 2016 | CNY | 18.18 | 18.4 | 17.92 | 18.18 | 18.18 | -0.28 (-1.52%) | 19,406,206 |
| 21 Nov 2016 | CNY | 18.5 | 19.16 | 18.39 | 18.46 | 18.46 | -0.25 (-1.34%) | 21,342,787 |
| 18 Nov 2016 | CNY | 18.6 | 19.15 | 18.19 | 18.71 | 18.71 | +0.13 (+0.70%) | 21,607,817 |
| 17 Nov 2016 | CNY | 18.98 | 18.99 | 18.36 | 18.58 | 18.58 | -0.57 (-2.98%) | 20,816,720 |
| 16 Nov 2016 | CNY | 18.16 | 19.86 | 17.8 | 19.15 | 19.15 | +0.72 (+3.91%) | 38,194,592 |
| 15 Nov 2016 | CNY | 17.7 | 19.59 | 17.7 | 18.43 | 18.43 | +0.61 (+3.42%) | 34,025,102 |
| 14 Nov 2016 | CNY | 17.83 | 17.9 | 17.46 | 17.82 | 17.82 | -0.18 (-1%) | 15,042,221 |
| 11 Nov 2016 | CNY | 18.25 | 18.29 | 17.83 | 18 | 18 | -0.41 (-2.23%) | 21,208,044 |
| 10 Nov 2016 | CNY | 18.17 | 18.96 | 17.82 | 18.41 | 18.41 | +0.44 (+2.45%) | 31,500,662 |
| 9 Nov 2016 | CNY | 18.06 | 18.66 | 17.46 | 17.97 | 17.97 | -0.3 (-1.64%) | 39,265,735 |
| 8 Nov 2016 | CNY | 16.6 | 18.27 | 16.47 | 18.27 | 18.27 | +1.66 (+9.99%) | 41,916,629 |
| 7 Nov 2016 | CNY | 16.58 | 16.85 | 16.2 | 16.61 | 16.61 | -0.38 (-2.24%) | 15,764,679 |
| 4 Nov 2016 | CNY | 16.53 | 17.42 | 16.3 | 16.99 | 16.99 | +0.2 (+1.19%) | 24,166,279 |
| 3 Nov 2016 | CNY | 16.8 | 17.77 | 16.69 | 16.79 | 16.79 | +0.03 (+0.18%) | 42,113,842 |
| 2 Nov 2016 | CNY | 15.19 | 16.76 | 15.12 | 16.76 | 16.76 | +1.52 (+9.97%) | 30,112,810 |
| 1 Nov 2016 | CNY | 15.13 | 15.29 | 15.06 | 15.24 | 15.24 | +0.15 (+0.99%) | 4,972,816 |
| 31 Oct 2016 | CNY | 15.48 | 15.49 | 15.02 | 15.09 | 15.09 | -0.44 (-2.83%) | 6,097,902 |
| 28 Oct 2016 | CNY | 15.88 | 15.95 | 15.52 | 15.53 | 15.53 | -0.4 (-2.51%) | 4,661,560 |
| 27 Oct 2016 | CNY | 15.99 | 16.05 | 15.81 | 15.93 | 15.93 | +0.05 (+0.31%) | 4,819,710 |
