| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | CNY | 17.37 | 18.5 | 17.37 | 17.8 | 17.8 | +0.43 (+2.48%) | 15,423,517 |
| 13 Dec 2016 | CNY | 17.1 | 17.65 | 16.56 | 17.37 | 17.37 | +0.12 (+0.70%) | 10,737,031 |
| 12 Dec 2016 | CNY | 18.85 | 18.92 | 17.25 | 17.25 | 17.25 | -1.92 (-10.02%) | 15,552,708 |
| 9 Dec 2016 | CNY | 19.12 | 19.86 | 19.05 | 19.17 | 19.17 | -0.46 (-2.34%) | 16,161,068 |
| 8 Dec 2016 | CNY | 18.85 | 19.94 | 18.43 | 19.63 | 19.63 | +0.8 (+4.25%) | 24,720,534 |
| 7 Dec 2016 | CNY | 18.5 | 18.87 | 18.15 | 18.83 | 18.83 | +0.35 (+1.89%) | 10,363,308 |
| 6 Dec 2016 | CNY | 18.6 | 19.01 | 18.41 | 18.48 | 18.48 | -0.06 (-0.32%) | 12,526,374 |
| 5 Dec 2016 | CNY | 18.3 | 18.78 | 18.08 | 18.54 | 18.54 | +0.01 (+0.05%) | 9,785,779 |
| 2 Dec 2016 | CNY | 19.6 | 19.68 | 18.46 | 18.53 | 18.53 | -1.09 (-5.56%) | 18,204,360 |
| 1 Dec 2016 | CNY | 19.99 | 20.12 | 19.2 | 19.62 | 19.62 | -0.2 (-1.01%) | 17,489,801 |
| 30 Nov 2016 | CNY | 19.96 | 20.46 | 19.58 | 19.82 | 19.82 | 0.0 (0.0%) | 16,610,812 |
| 29 Nov 2016 | CNY | 20.49 | 21 | 19.6 | 19.82 | 19.82 | -0.75 (-3.65%) | 25,036,883 |
| 28 Nov 2016 | CNY | 21.63 | 22.89 | 20.42 | 20.57 | 20.57 | -1.81 (-8.09%) | 36,663,860 |
| 25 Nov 2016 | CNY | 24.7 | 24.7 | 22.36 | 22.38 | 22.38 | -2.46 (-9.90%) | 44,246,200 |
| 24 Nov 2016 | CNY | 21.39 | 24.84 | 21.39 | 24.84 | 24.84 | +2.26 (+10.01%) | 56,819,109 |
| 23 Nov 2016 | CNY | 22.85 | 24.48 | 21.55 | 22.58 | 22.58 | +0.33 (+1.48%) | 51,320,430 |
| 22 Nov 2016 | CNY | 22.88 | 22.88 | 21.78 | 22.25 | 22.25 | +1.45 (+6.97%) | 14,954,601 |
| 21 Nov 2016 | CNY | 19.12 | 20.8 | 18.97 | 20.8 | 20.8 | +1.89 (+9.99%) | 12,622,010 |
| 18 Nov 2016 | CNY | 18.2 | 19.49 | 18.06 | 18.91 | 18.91 | +0.71 (+3.90%) | 25,412,175 |
| 17 Nov 2016 | CNY | 17.82 | 18.45 | 17.6 | 18.2 | 18.2 | +0.16 (+0.89%) | 10,919,207 |
| 16 Nov 2016 | CNY | 18.6 | 18.6 | 18.01 | 18.04 | 18.04 | -0.62 (-3.32%) | 14,311,025 |
| 15 Nov 2016 | CNY | 17.81 | 19.56 | 17.76 | 18.66 | 18.66 | +0.74 (+4.13%) | 22,605,511 |
| 14 Nov 2016 | CNY | 17.88 | 18.05 | 17.5 | 17.92 | 17.92 | -0.11 (-0.61%) | 10,906,343 |
| 11 Nov 2016 | CNY | 18.3 | 18.51 | 18 | 18.03 | 18.03 | -0.44 (-2.38%) | 14,298,726 |
| 10 Nov 2016 | CNY | 17.92 | 18.84 | 17.7 | 18.47 | 18.47 | +0.63 (+3.53%) | 23,096,504 |
| 9 Nov 2016 | CNY | 17.5 | 18.2 | 17.31 | 17.84 | 17.84 | +0.19 (+1.08%) | 15,598,927 |
| 8 Nov 2016 | CNY | 17.69 | 18.1 | 17.31 | 17.65 | 17.65 | -0.15 (-0.84%) | 12,490,029 |
| 7 Nov 2016 | CNY | 17.37 | 18.38 | 17.11 | 17.8 | 17.8 | +0.41 (+2.36%) | 16,756,230 |
| 4 Nov 2016 | CNY | 16.86 | 17.68 | 16.75 | 17.39 | 17.39 | +0.38 (+2.23%) | 13,723,534 |
| 3 Nov 2016 | CNY | 16.45 | 17.53 | 16.37 | 17.01 | 17.01 | +0.52 (+3.15%) | 12,590,847 |
