| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 19.2731 | 20.2308 | 19.2731 | 19.8423 | 19.8423 | +0.615 (+3.20%) | 15,870,459 |
| 15 Dec 2016 | CNY | 18.8462 | 19.6154 | 18.8039 | 19.2269 | 19.2269 | +0.204 (+1.07%) | 10,632,653 |
| 14 Dec 2016 | CNY | 19.1846 | 19.8077 | 18.9039 | 19.0231 | 19.0231 | -0.373 (-1.92%) | 11,617,145 |
| 13 Dec 2016 | CNY | 18.7692 | 19.5192 | 18.5423 | 19.3962 | 19.3962 | +0.389 (+2.04%) | 11,338,932 |
| 12 Dec 2016 | CNY | 20.7308 | 20.8846 | 18.85 | 19.0077 | 19.0077 | -1.688 (-8.16%) | 16,748,830 |
| 9 Dec 2016 | CNY | 20.6154 | 21.1077 | 20.4539 | 20.6962 | 20.6962 | +0.008 (+0.04%) | 14,389,195 |
| 8 Dec 2016 | CNY | 21.8077 | 21.9039 | 20.1115 | 20.6885 | 20.6885 | -1.331 (-6.04%) | 25,816,206 |
| 7 Dec 2016 | CNY | 21.1731 | 22.2808 | 21.1731 | 22.0192 | 22.0192 | +0.935 (+4.43%) | 26,470,223 |
| 6 Dec 2016 | CNY | 21.3846 | 21.5308 | 21.0462 | 21.0846 | 21.0846 | -0.308 (-1.44%) | 10,073,258 |
| 5 Dec 2016 | CNY | 20.8115 | 21.8154 | 20.8115 | 21.3923 | 21.3923 | +0.211 (+1.00%) | 13,204,110 |
| 2 Dec 2016 | CNY | 21.9269 | 22.3039 | 21.1539 | 21.1808 | 21.1808 | -1.631 (-7.15%) | 26,633,131 |
| 1 Dec 2016 | CNY | 23.1731 | 24.4731 | 22.6846 | 22.8115 | 22.8115 | -0.377 (-1.63%) | 32,497,777 |
| 30 Nov 2016 | CNY | 23.6154 | 23.9923 | 22.8115 | 23.1885 | 23.1885 | -0.438 (-1.86%) | 26,668,725 |
| 29 Nov 2016 | CNY | 24.2731 | 24.7308 | 22.9615 | 23.6269 | 23.6269 | -1.4 (-5.59%) | 40,445,732 |
| 28 Nov 2016 | CNY | 23.9731 | 26.0731 | 23.8385 | 25.0269 | 25.0269 | +1.323 (+5.58%) | 57,794,947 |
| 25 Nov 2016 | CNY | 22.8039 | 25.4231 | 22.7846 | 23.7039 | 23.7039 | +0.592 (+2.56%) | 51,922,070 |
| 24 Nov 2016 | CNY | 23.8 | 23.8 | 22.6923 | 23.1115 | 23.1115 | -0.989 (-4.10%) | 36,108,064 |
| 23 Nov 2016 | CNY | 24.1 | 24.1 | 23.9654 | 24.1 | 24.1 | +2.192 (+10.01%) | 13,676,078 |
| 17 Nov 2016 | CNY | 22.0808 | 22.1654 | 21.6231 | 21.9077 | 21.9077 | -0.246 (-1.11%) | 4,909,600 |
| 16 Nov 2016 | CNY | 21.1346 | 22.3077 | 20.9885 | 22.1539 | 22.1539 | +1.046 (+4.96%) | 9,898,457 |
| 15 Nov 2016 | CNY | 21.0577 | 21.2654 | 20.8462 | 21.1077 | 21.1077 | -0.189 (-0.89%) | 6,379,097 |
| 14 Nov 2016 | CNY | 21.2769 | 21.8846 | 20.9808 | 21.2962 | 21.2962 | +0.019 (+0.09%) | 8,357,479 |
| 11 Nov 2016 | CNY | 20.1539 | 21.95 | 20.0462 | 21.2769 | 21.2769 | +1.161 (+5.77%) | 11,097,504 |
| 10 Nov 2016 | CNY | 19.5115 | 20.1731 | 19.5115 | 20.1154 | 20.1154 | +0.619 (+3.18%) | 6,516,325 |
| 9 Nov 2016 | CNY | 19.5808 | 19.8077 | 19.1231 | 19.4962 | 19.4962 | -0.169 (-0.86%) | 5,999,570 |
| 8 Nov 2016 | CNY | 19.9039 | 20.25 | 19.5423 | 19.6654 | 19.6654 | -0.054 (-0.27%) | 7,581,831 |
| 7 Nov 2016 | CNY | 19.1923 | 19.9269 | 19.1923 | 19.7192 | 19.7192 | +0.612 (+3.20%) | 9,668,360 |
| 4 Nov 2016 | CNY | 19.3462 | 19.3462 | 19.0577 | 19.1077 | 19.1077 | -0.304 (-1.57%) | 4,787,827 |
| 3 Nov 2016 | CNY | 19.2115 | 19.5 | 18.9615 | 19.4115 | 19.4115 | +0.181 (+0.94%) | 5,042,234 |
| 2 Nov 2016 | CNY | 19.4692 | 19.5577 | 19.1769 | 19.2308 | 19.2308 | -0.323 (-1.65%) | 7,215,917 |
