| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | CNY | 16.75 | 16.9143 | 16.5714 | 16.6786 | 16.6786 | -0.086 (-0.51%) | 3,233,762 |
| 27 Dec 2016 | CNY | 16.8429 | 17.0571 | 16.7571 | 16.7643 | 16.7643 | -0.1 (-0.59%) | 3,697,573 |
| 26 Dec 2016 | CNY | 16.5571 | 16.9357 | 16.2286 | 16.8643 | 16.8643 | +0.236 (+1.42%) | 4,786,779 |
| 23 Dec 2016 | CNY | 17.3 | 17.4071 | 16.6071 | 16.6286 | 16.6286 | -0.786 (-4.51%) | 6,957,473 |
| 22 Dec 2016 | CNY | 17.6429 | 17.8357 | 17.3786 | 17.4143 | 17.4143 | -0.279 (-1.57%) | 6,741,870 |
| 21 Dec 2016 | CNY | 17.1929 | 17.7143 | 17.1357 | 17.6929 | 17.6929 | +0.557 (+3.25%) | 10,907,015 |
| 20 Dec 2016 | CNY | 17.0571 | 17.3857 | 16.9857 | 17.1357 | 17.1357 | +0.086 (+0.50%) | 4,846,800 |
| 19 Dec 2016 | CNY | 17.15 | 17.2571 | 16.9857 | 17.05 | 17.05 | -0.264 (-1.53%) | 4,344,796 |
| 16 Dec 2016 | CNY | 16.9286 | 17.3286 | 16.8643 | 17.3143 | 17.3143 | +0.286 (+1.68%) | 7,573,105 |
| 15 Dec 2016 | CNY | 16.6214 | 17.2071 | 16.5 | 17.0286 | 17.0286 | +0.414 (+2.49%) | 8,732,974 |
| 14 Dec 2016 | CNY | 16.8929 | 17.0857 | 16.5071 | 16.6143 | 16.6143 | -0.107 (-0.64%) | 6,796,182 |
| 13 Dec 2016 | CNY | 16.4643 | 16.8214 | 16.15 | 16.7214 | 16.7214 | +0.171 (+1.04%) | 7,275,255 |
| 12 Dec 2016 | CNY | 18.4286 | 18.5143 | 16.5357 | 16.55 | 16.55 | -1.829 (-9.95%) | 11,463,793 |
| 9 Dec 2016 | CNY | 18.65 | 18.9071 | 18.3071 | 18.3786 | 18.3786 | -0.564 (-2.98%) | 9,286,029 |
| 8 Dec 2016 | CNY | 18.5714 | 19.1857 | 18.1571 | 18.9429 | 18.9429 | +0.4 (+2.16%) | 14,988,054 |
| 7 Dec 2016 | CNY | 18.0714 | 18.5571 | 18 | 18.5429 | 18.5429 | +0.386 (+2.12%) | 7,866,027 |
| 6 Dec 2016 | CNY | 18.2857 | 18.5214 | 18.1 | 18.1571 | 18.1571 | -0.057 (-0.31%) | 7,123,095 |
| 5 Dec 2016 | CNY | 17.8286 | 18.3214 | 17.6571 | 18.2143 | 18.2143 | +0.15 (+0.83%) | 7,042,735 |
| 2 Dec 2016 | CNY | 18.9643 | 19.1286 | 17.9143 | 18.0643 | 18.0643 | -1.1 (-5.74%) | 14,378,728 |
| 1 Dec 2016 | CNY | 18.9143 | 19.2786 | 18.65 | 19.1643 | 19.1643 | +0.243 (+1.28%) | 12,183,697 |
| 30 Nov 2016 | CNY | 18.7643 | 19.1429 | 18.7 | 18.9214 | 18.9214 | -0.043 (-0.23%) | 9,200,497 |
| 29 Nov 2016 | CNY | 19.2857 | 19.6214 | 18.8929 | 18.9643 | 18.9643 | -0.486 (-2.50%) | 13,885,722 |
| 28 Nov 2016 | CNY | 20.3571 | 20.6143 | 19.3429 | 19.45 | 19.45 | -1.029 (-5.02%) | 21,687,734 |
| 25 Nov 2016 | CNY | 20.8071 | 21.2857 | 20 | 20.4786 | 20.4786 | -1.521 (-6.92%) | 29,179,726 |
| 24 Nov 2016 | CNY | 21.1214 | 22.9143 | 20.8643 | 22 | 22 | +0.879 (+4.16%) | 49,913,434 |
| 23 Nov 2016 | CNY | 21.1786 | 21.6786 | 20.5857 | 21.1214 | 21.1214 | -1.036 (-4.67%) | 37,520,393 |
| 22 Nov 2016 | CNY | 21.4286 | 22.1714 | 21.2 | 22.1571 | 22.1571 | +2 (+9.92%) | 55,200,644 |
| 21 Nov 2016 | CNY | 18.9143 | 20.1571 | 18.7714 | 20.1571 | 20.1571 | +1.836 (+10.02%) | 16,917,472 |
| 18 Nov 2016 | CNY | 17.7857 | 18.5571 | 17.7857 | 18.3214 | 18.3214 | +0.628 (+3.55%) | 12,576,972 |
| 17 Nov 2016 | CNY | 17.9714 | 18.0571 | 17.5714 | 17.6929 | 17.6929 | -0.279 (-1.55%) | 6,866,160 |
