| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | CNY | 16.12 | 16.34 | 16.01 | 16.23 | 16.2138 | -0.07 (-0.43%) | 8,235,554 |
| 26 Dec 2016 | CNY | 15.39 | 16.39 | 15.29 | 16.3 | 16.2837 | +0.57 (+3.62%) | 19,201,599 |
| 23 Dec 2016 | CNY | 15.68 | 16.25 | 15.56 | 15.73 | 15.7143 | -0.06 (-0.38%) | 16,490,818 |
| 22 Dec 2016 | CNY | 15.87 | 16 | 15.49 | 15.79 | 15.7742 | -0.08 (-0.50%) | 12,678,551 |
| 21 Dec 2016 | CNY | 15.93 | 16.06 | 15.7 | 15.87 | 15.8541 | -0.03 (-0.19%) | 12,402,933 |
| 20 Dec 2016 | CNY | 15.8 | 16.07 | 15.68 | 15.9 | 15.8841 | +0.01 (+0.06%) | 12,172,197 |
| 19 Dec 2016 | CNY | 15.98 | 16.06 | 15.41 | 15.89 | 15.8741 | -0.06 (-0.38%) | 17,170,078 |
| 16 Dec 2016 | CNY | 16.06 | 16.34 | 15.83 | 15.95 | 15.9341 | -0.09 (-0.56%) | 15,100,664 |
| 15 Dec 2016 | CNY | 16 | 16.39 | 15.82 | 16.04 | 16.024 | -0.15 (-0.93%) | 20,116,872 |
| 14 Dec 2016 | CNY | 16.4 | 16.95 | 16.13 | 16.19 | 16.1738 | -0.37 (-2.23%) | 25,006,285 |
| 13 Dec 2016 | CNY | 16.51 | 16.83 | 16.21 | 16.56 | 16.5435 | -0.15 (-0.90%) | 25,583,994 |
| 12 Dec 2016 | CNY | 17.45 | 18.15 | 16.59 | 16.71 | 16.6933 | -0.98 (-5.54%) | 40,303,686 |
| 9 Dec 2016 | CNY | 18.7 | 18.7 | 17.44 | 17.69 | 17.6723 | -1.47 (-7.67%) | 62,798,708 |
| 8 Dec 2016 | CNY | 18.05 | 19.16 | 17.7 | 19.16 | 19.1409 | +1.74 (+9.99%) | 71,029,163 |
| 7 Dec 2016 | CNY | 17.42 | 17.42 | 17.01 | 17.42 | 17.4026 | +1.58 (+9.97%) | 24,815,739 |
| 6 Dec 2016 | CNY | 15.84 | 15.84 | 15.84 | 15.84 | 15.8242 | +1.44 (+10%) | 567,725 |
| 5 Dec 2016 | CNY | 14.4 | 14.4 | 14.4 | 14.4 | 14.3856 | +1.31 (+10.01%) | 573,437 |
| 2 Dec 2016 | CNY | 13.09 | 13.09 | 13.09 | 13.09 | 13.0769 | +1.19 (+10%) | 210,899 |
| 1 Dec 2016 | CNY | 11.9 | 11.9 | 11.9 | 11.9 | 11.8881 | +1.08 (+9.98%) | 65,900 |
| 30 Nov 2016 | CNY | 10.82 | 10.82 | 10.82 | 10.82 | 10.8092 | +0.98 (+9.96%) | 33,933 |
| 29 Nov 2016 | CNY | 8.2 | 9.84 | 8.2 | 9.84 | 9.8302 | 0.0 (0.0%) | 77,312 |
