| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | CNY | 14.4 | 14.59 | 14.3 | 14.33 | 14.33 | -0.11 (-0.76%) | 2,255,050 |
| 28 Nov 2016 | CNY | 14.6 | 14.66 | 14.4 | 14.44 | 14.44 | -0.16 (-1.10%) | 2,356,272 |
| 25 Nov 2016 | CNY | 14.6 | 14.68 | 14.31 | 14.6 | 14.6 | -0.08 (-0.54%) | 3,000,093 |
| 24 Nov 2016 | CNY | 14.69 | 14.85 | 14.61 | 14.68 | 14.68 | -0.07 (-0.47%) | 2,609,693 |
| 23 Nov 2016 | CNY | 14.9 | 14.97 | 14.68 | 14.75 | 14.75 | -0.15 (-1.01%) | 3,291,988 |
| 22 Nov 2016 | CNY | 14.78 | 14.97 | 14.74 | 14.9 | 14.9 | +0.05 (+0.34%) | 3,491,413 |
| 21 Nov 2016 | CNY | 14.47 | 14.86 | 14.4 | 14.85 | 14.85 | +0.36 (+2.48%) | 5,759,887 |
| 18 Nov 2016 | CNY | 14.4 | 14.75 | 14.39 | 14.49 | 14.49 | +0.03 (+0.21%) | 3,029,522 |
| 17 Nov 2016 | CNY | 14.55 | 14.58 | 14.33 | 14.46 | 14.46 | -0.14 (-0.96%) | 2,224,815 |
| 16 Nov 2016 | CNY | 14.72 | 14.8 | 14.46 | 14.6 | 14.6 | -0.13 (-0.88%) | 2,958,157 |
| 15 Nov 2016 | CNY | 14.58 | 14.8 | 14.5 | 14.73 | 14.73 | +0.18 (+1.24%) | 3,286,005 |
| 14 Nov 2016 | CNY | 14.55 | 14.73 | 14.49 | 14.55 | 14.55 | +0.02 (+0.14%) | 3,253,551 |
| 11 Nov 2016 | CNY | 14.43 | 14.54 | 14.33 | 14.53 | 14.53 | +0.11 (+0.76%) | 2,942,119 |
| 10 Nov 2016 | CNY | 14.29 | 14.49 | 14.29 | 14.42 | 14.42 | +0.23 (+1.62%) | 2,725,134 |
| 9 Nov 2016 | CNY | 14.59 | 14.62 | 14.05 | 14.19 | 14.19 | -0.41 (-2.81%) | 4,702,118 |
| 8 Nov 2016 | CNY | 14.65 | 14.83 | 14.51 | 14.6 | 14.6 | -0.06 (-0.41%) | 4,045,737 |
| 7 Nov 2016 | CNY | 14.47 | 14.82 | 14.47 | 14.66 | 14.66 | +0.18 (+1.24%) | 3,260,348 |
| 4 Nov 2016 | CNY | 14.68 | 14.78 | 14.38 | 14.48 | 14.48 | -0.27 (-1.83%) | 3,018,599 |
| 3 Nov 2016 | CNY | 14.49 | 14.95 | 14.41 | 14.75 | 14.75 | +0.13 (+0.89%) | 4,342,737 |
| 2 Nov 2016 | CNY | 14.86 | 14.93 | 14.58 | 14.62 | 14.62 | -0.32 (-2.14%) | 4,846,657 |
| 1 Nov 2016 | CNY | 14.96 | 14.98 | 14.68 | 14.94 | 14.94 | -0.02 (-0.13%) | 7,175,504 |
| 31 Oct 2016 | CNY | 15.01 | 15.05 | 14.75 | 14.96 | 14.96 | -0.11 (-0.73%) | 4,751,695 |
| 28 Oct 2016 | CNY | 15.24 | 15.4 | 14.9 | 15.07 | 15.07 | -0.31 (-2.02%) | 7,688,912 |
| 27 Oct 2016 | CNY | 14.6 | 15.45 | 14.51 | 15.38 | 15.38 | +0.72 (+4.91%) | 10,806,588 |
| 26 Oct 2016 | CNY | 14.44 | 15.18 | 14.32 | 14.66 | 14.66 | +0.05 (+0.34%) | 8,530,407 |
| 25 Oct 2016 | CNY | 14.25 | 14.72 | 14.1 | 14.61 | 14.61 | +0.2 (+1.39%) | 8,649,035 |
| 24 Oct 2016 | CNY | 13.76 | 15.24 | 13.76 | 14.41 | 14.41 | +0.56 (+4.04%) | 8,660,989 |
| 21 Oct 2016 | CNY | 13.91 | 13.91 | 13.66 | 13.85 | 13.85 | 0.0 (0.0%) | 1,335,865 |
| 20 Oct 2016 | CNY | 13.97 | 13.97 | 13.76 | 13.85 | 13.85 | -0.07 (-0.50%) | 1,417,723 |
| 19 Oct 2016 | CNY | 13.9 | 13.97 | 13.82 | 13.92 | 13.92 | +0.02 (+0.14%) | 1,119,886 |
