| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 18.7389 | 19.4222 | 18.7389 | 19.2167 | 19.2167 | +0.589 (+3.16%) | 11,618,911 |
| 6 Dec 2016 | CNY | 18.2278 | 18.6833 | 18.1111 | 18.6278 | 18.6278 | +0.417 (+2.29%) | 5,337,743 |
| 5 Dec 2016 | CNY | 18.1611 | 18.6278 | 17.8333 | 18.2111 | 18.2111 | +0.017 (+0.09%) | 4,031,191 |
| 2 Dec 2016 | CNY | 18.5556 | 18.5556 | 17.9 | 18.1944 | 18.1944 | -0.406 (-2.18%) | 5,330,880 |
| 1 Dec 2016 | CNY | 18.3333 | 18.7111 | 18.2778 | 18.6 | 18.6 | +0.178 (+0.97%) | 7,248,564 |
| 30 Nov 2016 | CNY | 18 | 18.5389 | 17.8722 | 18.4222 | 18.4222 | +0.25 (+1.38%) | 6,810,960 |
| 29 Nov 2016 | CNY | 18.3333 | 18.5167 | 18 | 18.1722 | 18.1722 | -0.6 (-3.20%) | 10,325,763 |
| 28 Nov 2016 | CNY | 17.2278 | 19.1444 | 17.2278 | 18.7722 | 18.7722 | +1.367 (+7.85%) | 21,449,221 |
| 25 Nov 2016 | CNY | 17.15 | 17.4333 | 16.85 | 17.4056 | 17.4056 | +0.167 (+0.97%) | 3,005,805 |
| 24 Nov 2016 | CNY | 17.1667 | 17.4722 | 17.0833 | 17.2389 | 17.2389 | +0.117 (+0.68%) | 3,603,511 |
| 23 Nov 2016 | CNY | 17.1722 | 17.4222 | 17.0056 | 17.1222 | 17.1222 | -0.067 (-0.39%) | 3,708,370 |
| 22 Nov 2016 | CNY | 17.5333 | 17.6944 | 17.0889 | 17.1889 | 17.1889 | -0.361 (-2.06%) | 5,465,374 |
| 21 Nov 2016 | CNY | 17.3611 | 17.65 | 17.2444 | 17.55 | 17.55 | +0.344 (+2.00%) | 3,599,472 |
| 18 Nov 2016 | CNY | 17.2889 | 17.4222 | 17.1667 | 17.2056 | 17.2056 | -0.067 (-0.39%) | 2,460,537 |
| 17 Nov 2016 | CNY | 17.5 | 17.5222 | 17.1278 | 17.2722 | 17.2722 | -0.267 (-1.52%) | 2,188,557 |
| 16 Nov 2016 | CNY | 17.3722 | 17.7667 | 17.3722 | 17.5389 | 17.5389 | +0.167 (+0.96%) | 4,540,881 |
| 15 Nov 2016 | CNY | 16.9556 | 17.4556 | 16.8333 | 17.3722 | 17.3722 | +0.339 (+1.99%) | 4,220,483 |
| 14 Nov 2016 | CNY | 17.2056 | 17.2944 | 16.8056 | 17.0333 | 17.0333 | -0.167 (-0.97%) | 6,072,024 |
| 11 Nov 2016 | CNY | 17.3722 | 17.4 | 16.9444 | 17.2 | 17.2 | -0.217 (-1.24%) | 3,128,893 |
| 10 Nov 2016 | CNY | 17.1389 | 17.4389 | 16.8167 | 17.4167 | 17.4167 | +0.433 (+2.55%) | 4,230,282 |
| 9 Nov 2016 | CNY | 17.0833 | 17.2833 | 16.6667 | 16.9833 | 16.9833 | -0.156 (-0.91%) | 2,753,848 |
| 8 Nov 2016 | CNY | 17.0556 | 17.3056 | 17.0333 | 17.1389 | 17.1389 | -0.022 (-0.13%) | 2,684,948 |
| 7 Nov 2016 | CNY | 17.6389 | 17.6944 | 17.1 | 17.1611 | 17.1611 | -0.483 (-2.74%) | 5,784,154 |
| 4 Nov 2016 | CNY | 17.4222 | 17.7222 | 17.4222 | 17.6444 | 17.6444 | +0.15 (+0.86%) | 2,329,923 |
| 3 Nov 2016 | CNY | 17.2833 | 17.7 | 17.2833 | 17.4944 | 17.4944 | +0.061 (+0.35%) | 2,708,701 |
| 2 Nov 2016 | CNY | 17.4889 | 17.5833 | 17.2778 | 17.4333 | 17.4333 | -0.039 (-0.22%) | 3,623,862 |
| 1 Nov 2016 | CNY | 17.4722 | 17.7056 | 17.3444 | 17.4722 | 17.4722 | +0.028 (+0.16%) | 3,554,915 |
| 31 Oct 2016 | CNY | 17.8611 | 17.8778 | 17.2222 | 17.4444 | 17.4444 | -0.511 (-2.85%) | 4,769,425 |
| 28 Oct 2016 | CNY | 18.3722 | 18.6111 | 17.8889 | 17.9556 | 17.9556 | -0.478 (-2.59%) | 5,060,692 |
| 27 Oct 2016 | CNY | 17.8444 | 18.4889 | 17.8444 | 18.4333 | 18.4333 | +0.55 (+3.08%) | 5,354,188 |
