| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | CNY | 18.1154 | 18.4539 | 17.8846 | 18.05 | 18.05 | -0.273 (-1.49%) | 1,593,295 |
| 13 Dec 2016 | CNY | 18.0077 | 18.4308 | 17.4231 | 18.3231 | 18.3231 | +0.242 (+1.34%) | 2,765,523 |
| 12 Dec 2016 | CNY | 19.1769 | 19.1769 | 17.7577 | 18.0808 | 18.0808 | -1.1 (-5.73%) | 3,567,335 |
| 9 Dec 2016 | CNY | 19.3846 | 19.5192 | 19.0846 | 19.1808 | 19.1808 | -0.342 (-1.75%) | 2,549,588 |
| 8 Dec 2016 | CNY | 20.0923 | 20.1462 | 19.2692 | 19.5231 | 19.5231 | -0.573 (-2.85%) | 3,799,497 |
| 7 Dec 2016 | CNY | 19.8231 | 20.1385 | 19.5154 | 20.0962 | 20.0962 | +0.346 (+1.75%) | 2,265,330 |
| 6 Dec 2016 | CNY | 19.2615 | 19.9231 | 19.2615 | 19.75 | 19.75 | +0.511 (+2.66%) | 2,813,980 |
| 5 Dec 2016 | CNY | 19.3462 | 19.8077 | 18.5308 | 19.2385 | 19.2385 | -0.181 (-0.93%) | 2,998,439 |
| 2 Dec 2016 | CNY | 19.9846 | 20.1846 | 19.3654 | 19.4192 | 19.4192 | -0.565 (-2.83%) | 4,827,477 |
| 1 Dec 2016 | CNY | 20.6923 | 20.6923 | 19.8654 | 19.9846 | 19.9846 | -0.631 (-3.06%) | 5,044,741 |
| 30 Nov 2016 | CNY | 20.5654 | 20.6731 | 20.2346 | 20.6154 | 20.6154 | +0.219 (+1.07%) | 3,403,569 |
| 29 Nov 2016 | CNY | 20.9962 | 21.2962 | 20.3846 | 20.3962 | 20.3962 | -0.661 (-3.14%) | 4,470,788 |
| 28 Nov 2016 | CNY | 21.1846 | 21.3462 | 20.8462 | 21.0577 | 21.0577 | -0.2 (-0.94%) | 3,872,616 |
| 25 Nov 2016 | CNY | 21.0808 | 21.4269 | 20.5769 | 21.2577 | 21.2577 | -0.1 (-0.47%) | 4,568,935 |
| 24 Nov 2016 | CNY | 21.1462 | 22.0346 | 21 | 21.3577 | 21.3577 | +0.246 (+1.17%) | 7,293,127 |
| 23 Nov 2016 | CNY | 21.4615 | 21.8 | 20.9231 | 21.1115 | 21.1115 | -0.523 (-2.42%) | 6,454,094 |
| 22 Nov 2016 | CNY | 21.5269 | 22.3692 | 21.5115 | 21.6346 | 21.6346 | +0.131 (+0.61%) | 9,213,877 |
| 21 Nov 2016 | CNY | 20.8462 | 21.9231 | 20.6846 | 21.5039 | 21.5039 | +0.723 (+3.48%) | 9,292,626 |
| 18 Nov 2016 | CNY | 19.7692 | 21.5 | 19.6577 | 20.7808 | 20.7808 | +1.227 (+6.27%) | 7,255,440 |
| 17 Nov 2016 | CNY | 19.3769 | 19.7077 | 19.0769 | 19.5539 | 19.5539 | -0.035 (-0.18%) | 2,928,484 |
| 16 Nov 2016 | CNY | 20.1346 | 20.4692 | 19.5692 | 19.5885 | 19.5885 | -0.365 (-1.83%) | 3,768,689 |
| 15 Nov 2016 | CNY | 20.0692 | 20.2308 | 19.6923 | 19.9539 | 19.9539 | -0.077 (-0.38%) | 2,852,038 |
| 14 Nov 2016 | CNY | 19.6423 | 20.1846 | 19.5615 | 20.0308 | 20.0308 | +0.346 (+1.76%) | 4,220,148 |
| 11 Nov 2016 | CNY | 19.6154 | 20.2115 | 19.3846 | 19.6846 | 19.6846 | +0.019 (+0.10%) | 4,708,139 |
| 10 Nov 2016 | CNY | 19.2308 | 19.7692 | 19.1539 | 19.6654 | 19.6654 | +0.577 (+3.02%) | 5,153,876 |
| 9 Nov 2016 | CNY | 19.2615 | 19.4039 | 18.6154 | 19.0885 | 19.0885 | -0.173 (-0.90%) | 3,823,612 |
| 8 Nov 2016 | CNY | 19.2308 | 19.5577 | 19.1154 | 19.2615 | 19.2615 | +0.073 (+0.38%) | 3,174,940 |
| 7 Nov 2016 | CNY | 19.1731 | 19.5615 | 19.1423 | 19.1885 | 19.1885 | +0.05 (+0.26%) | 3,007,108 |
| 4 Nov 2016 | CNY | 19.0962 | 19.4462 | 19.0423 | 19.1385 | 19.1385 | -0.038 (-0.20%) | 2,893,690 |
| 3 Nov 2016 | CNY | 19.2692 | 19.7039 | 19.0769 | 19.1769 | 19.1769 | -0.281 (-1.44%) | 4,488,159 |
