| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | CNY | 17.1 | 17.72 | 16.9 | 17.53 | 17.53 | +0.05 (+0.29%) | 10,536,638 |
| 16 Dec 2016 | CNY | 17.54 | 18.35 | 17.37 | 17.48 | 17.48 | -0.18 (-1.02%) | 17,184,819 |
| 15 Dec 2016 | CNY | 17.34 | 17.7 | 17.18 | 17.66 | 17.66 | +0.39 (+2.26%) | 14,271,898 |
| 14 Dec 2016 | CNY | 17.05 | 17.49 | 16.91 | 17.27 | 17.27 | +0.11 (+0.64%) | 10,471,255 |
| 13 Dec 2016 | CNY | 16.35 | 17.17 | 16.32 | 17.16 | 17.16 | +0.38 (+2.26%) | 10,912,063 |
| 12 Dec 2016 | CNY | 17.17 | 17.55 | 15.78 | 16.78 | 16.78 | -0.48 (-2.78%) | 9,839,032 |
| 9 Dec 2016 | CNY | 17.12 | 17.35 | 16.88 | 17.26 | 17.26 | +0.09 (+0.52%) | 10,250,048 |
| 8 Dec 2016 | CNY | 16.93 | 17.27 | 16.75 | 17.17 | 17.17 | +0.24 (+1.42%) | 8,984,100 |
| 7 Dec 2016 | CNY | 16.97 | 17.19 | 16.66 | 16.93 | 16.93 | -0.02 (-0.12%) | 6,414,085 |
| 6 Dec 2016 | CNY | 16.66 | 17.11 | 16.6 | 16.95 | 16.95 | +0.26 (+1.56%) | 6,866,675 |
| 5 Dec 2016 | CNY | 16.35 | 16.79 | 16.14 | 16.69 | 16.69 | +0.19 (+1.15%) | 6,430,853 |
| 2 Dec 2016 | CNY | 16.81 | 16.96 | 16.24 | 16.5 | 16.5 | -0.41 (-2.42%) | 7,545,598 |
| 1 Dec 2016 | CNY | 17.09 | 17.3 | 16.81 | 16.91 | 16.91 | -0.11 (-0.65%) | 10,505,865 |
| 30 Nov 2016 | CNY | 16.59 | 17.09 | 16.34 | 17.02 | 17.02 | +0.36 (+2.16%) | 13,776,869 |
| 29 Nov 2016 | CNY | 16.31 | 16.81 | 16.12 | 16.66 | 16.66 | +0.25 (+1.52%) | 11,240,445 |
| 28 Nov 2016 | CNY | 16.38 | 16.47 | 16.16 | 16.41 | 16.41 | +0.07 (+0.43%) | 6,587,715 |
| 25 Nov 2016 | CNY | 16.2 | 16.42 | 15.88 | 16.34 | 16.34 | +0.13 (+0.80%) | 5,678,201 |
| 24 Nov 2016 | CNY | 16.18 | 16.46 | 15.95 | 16.21 | 16.21 | +0.02 (+0.12%) | 4,653,798 |
| 23 Nov 2016 | CNY | 16.22 | 16.42 | 15.96 | 16.19 | 16.19 | 0.0 (0.0%) | 5,587,599 |
| 22 Nov 2016 | CNY | 15.94 | 16.24 | 15.93 | 16.19 | 16.19 | +0.2 (+1.25%) | 5,633,737 |
| 21 Nov 2016 | CNY | 15.8 | 16.12 | 15.8 | 15.99 | 15.99 | +0.1 (+0.63%) | 4,914,355 |
| 18 Nov 2016 | CNY | 16.01 | 16.15 | 15.87 | 15.89 | 15.89 | -0.19 (-1.18%) | 3,231,526 |
| 17 Nov 2016 | CNY | 15.91 | 16.16 | 15.86 | 16.08 | 16.08 | +0.07 (+0.44%) | 4,342,121 |
| 16 Nov 2016 | CNY | 16.16 | 16.19 | 15.97 | 16.01 | 16.01 | -0.15 (-0.93%) | 4,361,810 |
| 15 Nov 2016 | CNY | 15.9 | 16.24 | 15.82 | 16.16 | 16.16 | +0.29 (+1.83%) | 6,783,988 |
| 14 Nov 2016 | CNY | 15.79 | 16.05 | 15.77 | 15.87 | 15.87 | +0.1 (+0.63%) | 4,442,070 |
| 11 Nov 2016 | CNY | 15.86 | 15.87 | 15.75 | 15.77 | 15.77 | -0.06 (-0.38%) | 3,704,393 |
| 10 Nov 2016 | CNY | 15.61 | 15.88 | 15.61 | 15.83 | 15.83 | +0.24 (+1.54%) | 5,257,396 |
| 9 Nov 2016 | CNY | 15.79 | 15.81 | 15.27 | 15.59 | 15.59 | -0.2 (-1.27%) | 3,196,938 |
| 8 Nov 2016 | CNY | 15.9 | 15.9 | 15.72 | 15.79 | 15.79 | -0.03 (-0.19%) | 2,495,246 |
