| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | CNY | 16.4214 | 16.5714 | 15.8786 | 15.9429 | 15.9429 | -0.671 (-4.04%) | 12,010,369 |
| 13 Dec 2016 | CNY | 15.8 | 16.7786 | 15.5714 | 16.6143 | 16.6143 | +0.886 (+5.63%) | 8,025,498 |
| 12 Dec 2016 | CNY | 16.5 | 16.5857 | 15.6643 | 15.7286 | 15.7286 | -0.85 (-5.13%) | 7,546,207 |
| 9 Dec 2016 | CNY | 16.3071 | 16.7857 | 16.2857 | 16.5786 | 16.5786 | +0.243 (+1.49%) | 6,690,909 |
| 8 Dec 2016 | CNY | 16.3786 | 16.5929 | 16.3 | 16.3357 | 16.3357 | -0.107 (-0.65%) | 3,790,220 |
| 7 Dec 2016 | CNY | 16.2071 | 16.4714 | 16.1429 | 16.4429 | 16.4429 | +0.179 (+1.10%) | 4,694,536 |
| 6 Dec 2016 | CNY | 16.1571 | 16.3357 | 16.0786 | 16.2643 | 16.2643 | +0.157 (+0.98%) | 5,431,776 |
| 5 Dec 2016 | CNY | 15.9286 | 16.1286 | 15.8429 | 16.1071 | 16.1071 | +0.007 (+0.04%) | 3,531,067 |
| 2 Dec 2016 | CNY | 16.5 | 16.5 | 16.0857 | 16.1 | 16.1 | -0.407 (-2.47%) | 5,324,214 |
| 1 Dec 2016 | CNY | 16.4214 | 16.55 | 16.3214 | 16.5071 | 16.5071 | +0.086 (+0.52%) | 4,800,005 |
| 30 Nov 2016 | CNY | 16.3214 | 16.5071 | 16.2143 | 16.4214 | 16.4214 | +0.05 (+0.31%) | 4,534,854 |
| 29 Nov 2016 | CNY | 16.6214 | 16.6857 | 16.3429 | 16.3714 | 16.3714 | -0.243 (-1.46%) | 4,852,528 |
| 28 Nov 2016 | CNY | 16.7857 | 16.7929 | 16.5286 | 16.6143 | 16.6143 | -0.1 (-0.60%) | 5,449,522 |
| 25 Nov 2016 | CNY | 16.7 | 16.7857 | 16.3571 | 16.7143 | 16.7143 | +0.007 (+0.04%) | 6,329,544 |
| 24 Nov 2016 | CNY | 17.0357 | 17.0857 | 16.6857 | 16.7071 | 16.7071 | -0.379 (-2.22%) | 7,614,734 |
| 23 Nov 2016 | CNY | 17.3286 | 17.4286 | 17 | 17.0857 | 17.0857 | -0.343 (-1.97%) | 8,792,961 |
| 22 Nov 2016 | CNY | 17.2 | 17.5286 | 17.1143 | 17.4286 | 17.4286 | +0.307 (+1.79%) | 11,255,906 |
| 21 Nov 2016 | CNY | 17.1857 | 17.3571 | 17 | 17.1214 | 17.1214 | -0.029 (-0.17%) | 6,901,059 |
| 18 Nov 2016 | CNY | 17.1 | 17.3929 | 17.0143 | 17.15 | 17.15 | +0.057 (+0.33%) | 8,857,163 |
| 17 Nov 2016 | CNY | 17.2143 | 17.2643 | 16.9429 | 17.0929 | 17.0929 | -0.214 (-1.24%) | 7,014,109 |
| 16 Nov 2016 | CNY | 17.4643 | 17.5286 | 17.2214 | 17.3071 | 17.3071 | -0.264 (-1.50%) | 11,909,542 |
| 15 Nov 2016 | CNY | 18.1286 | 18.25 | 17.4643 | 17.5714 | 17.5714 | -0.5 (-2.77%) | 20,207,150 |
| 14 Nov 2016 | CNY | 17.4571 | 19.3714 | 17.3786 | 18.0714 | 18.0714 | +0.464 (+2.64%) | 32,173,601 |
| 11 Nov 2016 | CNY | 17.6357 | 17.7929 | 17.3429 | 17.6071 | 17.6071 | -0.093 (-0.52%) | 14,403,541 |
| 10 Nov 2016 | CNY | 16.9571 | 17.8571 | 16.8357 | 17.7 | 17.7 | +0.914 (+5.45%) | 23,197,438 |
| 9 Nov 2016 | CNY | 16.8143 | 17.0286 | 16.4929 | 16.7857 | 16.7857 | -0.079 (-0.47%) | 9,863,266 |
| 8 Nov 2016 | CNY | 16.9857 | 17.2571 | 16.7643 | 16.8643 | 16.8643 | -0.064 (-0.38%) | 10,212,827 |
| 7 Nov 2016 | CNY | 16.7071 | 17.05 | 16.7071 | 16.9286 | 16.9286 | +0.243 (+1.46%) | 9,670,319 |
| 4 Nov 2016 | CNY | 16.6429 | 16.8214 | 16.4857 | 16.6857 | 16.6857 | +0.036 (+0.21%) | 13,684,906 |
| 3 Nov 2016 | CNY | 16.3 | 16.7857 | 16.3 | 16.65 | 16.65 | +0.214 (+1.30%) | 12,413,856 |
