| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | CNY | 18.484 | 18.712 | 18.16 | 18.552 | 18.552 | +0.068 (+0.37%) | 3,991,515 |
| 29 Nov 2016 | CNY | 18.732 | 19.196 | 18.4 | 18.484 | 18.484 | -0.28 (-1.49%) | 5,597,980 |
| 28 Nov 2016 | CNY | 19.392 | 19.556 | 18.54 | 18.764 | 18.764 | -0.696 (-3.58%) | 6,258,560 |
| 25 Nov 2016 | CNY | 19.8 | 20.02 | 18.18 | 19.46 | 19.46 | -0.52 (-2.60%) | 7,836,572 |
| 24 Nov 2016 | CNY | 20.8 | 21.18 | 19.804 | 19.98 | 19.98 | -0.772 (-3.72%) | 8,141,165 |
| 23 Nov 2016 | CNY | 20.728 | 21.056 | 20.472 | 20.752 | 20.752 | -0.352 (-1.67%) | 8,260,457 |
| 22 Nov 2016 | CNY | 20.72 | 21.68 | 20.204 | 21.104 | 21.104 | +0.944 (+4.68%) | 17,494,892 |
| 21 Nov 2016 | CNY | 18.6 | 20.328 | 18.6 | 20.16 | 20.16 | +1.672 (+9.04%) | 10,128,517 |
| 18 Nov 2016 | CNY | 18.112 | 18.744 | 18.092 | 18.488 | 18.488 | +0.552 (+3.08%) | 7,800,992 |
| 17 Nov 2016 | CNY | 18.16 | 18.276 | 17.724 | 17.936 | 17.936 | -0.224 (-1.23%) | 3,128,625 |
| 16 Nov 2016 | CNY | 18.12 | 18.62 | 18.024 | 18.16 | 18.16 | +0.088 (+0.49%) | 4,573,457 |
| 15 Nov 2016 | CNY | 18.2 | 18.212 | 17.8 | 18.072 | 18.072 | 0.0 (0.0%) | 2,800,457 |
| 14 Nov 2016 | CNY | 18.104 | 18.3 | 17.92 | 18.072 | 18.072 | -0.112 (-0.62%) | 4,529,145 |
| 11 Nov 2016 | CNY | 18.26 | 18.516 | 17.808 | 18.184 | 18.184 | -0.256 (-1.39%) | 6,623,515 |
| 10 Nov 2016 | CNY | 17.64 | 18.584 | 17.372 | 18.44 | 18.44 | +1.048 (+6.03%) | 6,997,887 |
| 9 Nov 2016 | CNY | 17.952 | 18.02 | 17.2 | 17.392 | 17.392 | -0.56 (-3.12%) | 5,597,262 |
| 8 Nov 2016 | CNY | 18.12 | 18.12 | 17.78 | 17.952 | 17.952 | +0.02 (+0.11%) | 3,353,412 |
| 7 Nov 2016 | CNY | 18.008 | 18.352 | 17.764 | 17.932 | 17.932 | -0.232 (-1.28%) | 4,997,177 |
| 4 Nov 2016 | CNY | 17.36 | 18.32 | 17.224 | 18.164 | 18.164 | +0.788 (+4.53%) | 6,215,547 |
| 3 Nov 2016 | CNY | 17.76 | 18 | 17.256 | 17.376 | 17.376 | -0.32 (-1.81%) | 5,907,157 |
| 2 Nov 2016 | CNY | 17.52 | 18.352 | 17.412 | 17.696 | 17.696 | +0.124 (+0.71%) | 6,342,535 |
| 1 Nov 2016 | CNY | 17.2 | 17.764 | 17.104 | 17.572 | 17.572 | +0.38 (+2.21%) | 6,128,850 |
| 31 Oct 2016 | CNY | 16.716 | 17.316 | 16.576 | 17.192 | 17.192 | +0.476 (+2.85%) | 3,542,992 |
| 28 Oct 2016 | CNY | 16.56 | 16.9 | 16.544 | 16.716 | 16.716 | +0.12 (+0.72%) | 2,131,307 |
| 27 Oct 2016 | CNY | 16.484 | 16.792 | 16.484 | 16.596 | 16.596 | -0.064 (-0.38%) | 1,530,380 |
| 26 Oct 2016 | CNY | 17.08 | 17.088 | 16.56 | 16.66 | 16.66 | -0.4 (-2.34%) | 2,875,012 |
| 25 Oct 2016 | CNY | 16.94 | 17.152 | 16.86 | 17.06 | 17.06 | +0.136 (+0.80%) | 2,126,302 |
| 24 Oct 2016 | CNY | 16.88 | 17.1 | 16.844 | 16.924 | 16.924 | +0.064 (+0.38%) | 2,416,235 |
| 21 Oct 2016 | CNY | 16.92 | 17.108 | 16.712 | 16.86 | 16.86 | -0.196 (-1.15%) | 2,448,737 |
| 20 Oct 2016 | CNY | 17.072 | 17.144 | 16.824 | 17.056 | 17.056 | +0.044 (+0.26%) | 3,233,725 |
