| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 19.65 | 20.29 | 19.65 | 19.99 | 19.99 | +0.24 (+1.22%) | 2,483,765 |
| 6 Dec 2016 | CNY | 19.4 | 19.84 | 19.4 | 19.75 | 19.75 | +0.37 (+1.91%) | 1,928,208 |
| 5 Dec 2016 | CNY | 19.39 | 19.65 | 18.89 | 19.38 | 19.38 | -0.08 (-0.41%) | 1,468,161 |
| 2 Dec 2016 | CNY | 20.26 | 20.26 | 19.43 | 19.46 | 19.46 | -0.8 (-3.95%) | 3,198,456 |
| 1 Dec 2016 | CNY | 20.23 | 20.38 | 20.15 | 20.26 | 20.26 | +0.06 (+0.30%) | 1,536,281 |
| 30 Nov 2016 | CNY | 20 | 20.29 | 19.88 | 20.2 | 20.2 | +0.13 (+0.65%) | 1,378,760 |
| 29 Nov 2016 | CNY | 20.53 | 20.7 | 20 | 20.07 | 20.07 | -0.56 (-2.71%) | 2,815,626 |
| 28 Nov 2016 | CNY | 21.03 | 21.07 | 20.6 | 20.63 | 20.63 | -0.35 (-1.67%) | 2,257,435 |
| 25 Nov 2016 | CNY | 20.59 | 21.1 | 20.1 | 20.98 | 20.98 | +0.31 (+1.50%) | 3,341,366 |
| 24 Nov 2016 | CNY | 21.3 | 21.32 | 20.55 | 20.67 | 20.67 | -0.65 (-3.05%) | 5,404,201 |
| 23 Nov 2016 | CNY | 22.1 | 22.18 | 21.32 | 21.32 | 21.32 | -0.69 (-3.13%) | 4,821,469 |
| 22 Nov 2016 | CNY | 21.9 | 22.2 | 21.65 | 22.01 | 22.01 | +0.13 (+0.59%) | 5,089,452 |
| 21 Nov 2016 | CNY | 21.77 | 22.34 | 21.2 | 21.88 | 21.88 | +0.14 (+0.64%) | 5,691,284 |
| 18 Nov 2016 | CNY | 21.59 | 21.99 | 21.38 | 21.74 | 21.74 | +0.03 (+0.14%) | 5,505,315 |
| 17 Nov 2016 | CNY | 22.06 | 22.08 | 21.58 | 21.71 | 21.71 | -0.53 (-2.38%) | 6,883,820 |
| 16 Nov 2016 | CNY | 21.07 | 22.35 | 20.92 | 22.24 | 22.24 | +1 (+4.71%) | 12,184,319 |
| 15 Nov 2016 | CNY | 20.6 | 22.28 | 20.5 | 21.24 | 21.24 | +0.66 (+3.21%) | 10,172,103 |
| 14 Nov 2016 | CNY | 20.53 | 20.83 | 20.4 | 20.58 | 20.58 | -0.2 (-0.96%) | 4,036,897 |
| 11 Nov 2016 | CNY | 20.75 | 21.1 | 20.66 | 20.78 | 20.78 | -0.1 (-0.48%) | 4,873,667 |
| 10 Nov 2016 | CNY | 20.53 | 20.98 | 20.41 | 20.88 | 20.88 | +0.57 (+2.81%) | 6,343,801 |
| 9 Nov 2016 | CNY | 20.5 | 20.7 | 20 | 20.31 | 20.31 | -0.19 (-0.93%) | 5,473,212 |
| 8 Nov 2016 | CNY | 20.4 | 20.76 | 20.37 | 20.5 | 20.5 | -0.29 (-1.39%) | 6,617,383 |
| 7 Nov 2016 | CNY | 19.64 | 21.28 | 19.51 | 20.79 | 20.79 | +1.15 (+5.86%) | 12,491,663 |
| 4 Nov 2016 | CNY | 19.63 | 19.75 | 19.51 | 19.64 | 19.64 | +0.05 (+0.26%) | 2,363,514 |
| 3 Nov 2016 | CNY | 19.52 | 19.74 | 19.46 | 19.59 | 19.59 | -0.04 (-0.20%) | 2,900,698 |
| 2 Nov 2016 | CNY | 19.7 | 19.95 | 19.58 | 19.63 | 19.63 | -0.14 (-0.71%) | 2,656,221 |
| 1 Nov 2016 | CNY | 19.51 | 19.85 | 19.5 | 19.77 | 19.77 | +0.2 (+1.02%) | 2,799,398 |
| 31 Oct 2016 | CNY | 19.84 | 19.97 | 19.4 | 19.57 | 19.57 | -0.55 (-2.73%) | 3,934,217 |
| 28 Oct 2016 | CNY | 19.55 | 21 | 19.51 | 20.12 | 20.12 | +0.58 (+2.97%) | 7,291,357 |
| 27 Oct 2016 | CNY | 19.68 | 19.79 | 19.4 | 19.54 | 19.54 | -0.14 (-0.71%) | 2,242,320 |
