| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | CNY | 18.5 | 18.99 | 17.4 | 18.18 | 18.18 | -0.4 (-2.15%) | 17,063,984 |
| 30 Nov 2016 | CNY | 19.7 | 19.81 | 18.06 | 18.58 | 18.58 | -1.34 (-6.73%) | 19,432,912 |
| 29 Nov 2016 | CNY | 19.69 | 20.7 | 19.28 | 19.92 | 19.92 | +0.04 (+0.20%) | 24,040,059 |
| 28 Nov 2016 | CNY | 19.19 | 20.46 | 18.6 | 19.88 | 19.88 | +0.87 (+4.58%) | 23,236,751 |
| 25 Nov 2016 | CNY | 18.17 | 19.98 | 18.17 | 19.01 | 19.01 | +0.48 (+2.59%) | 27,441,535 |
| 24 Nov 2016 | CNY | 17.39 | 18.66 | 17.38 | 18.53 | 18.53 | +1.25 (+7.23%) | 27,822,549 |
| 23 Nov 2016 | CNY | 17.35 | 17.68 | 17.05 | 17.28 | 17.28 | -0.48 (-2.70%) | 16,854,987 |
| 22 Nov 2016 | CNY | 16.89 | 18.29 | 16.7 | 17.76 | 17.76 | +1.13 (+6.79%) | 28,502,023 |
| 21 Nov 2016 | CNY | 16.49 | 16.65 | 16.37 | 16.63 | 16.63 | +0.25 (+1.53%) | 5,460,404 |
| 18 Nov 2016 | CNY | 16.45 | 16.59 | 16.34 | 16.38 | 16.38 | -0.13 (-0.79%) | 4,553,647 |
| 17 Nov 2016 | CNY | 16.7 | 16.75 | 16.28 | 16.51 | 16.51 | -0.28 (-1.67%) | 7,287,234 |
| 16 Nov 2016 | CNY | 16.52 | 17.15 | 16.52 | 16.79 | 16.79 | +0.17 (+1.02%) | 11,541,961 |
| 15 Nov 2016 | CNY | 16.63 | 16.82 | 16.46 | 16.62 | 16.62 | -0.17 (-1.01%) | 8,077,554 |
| 14 Nov 2016 | CNY | 15.97 | 17 | 15.97 | 16.79 | 16.79 | +0.67 (+4.16%) | 14,448,330 |
| 11 Nov 2016 | CNY | 16.15 | 16.18 | 15.94 | 16.12 | 16.12 | +0.04 (+0.25%) | 5,458,260 |
| 10 Nov 2016 | CNY | 15.81 | 16.23 | 15.8 | 16.08 | 16.08 | +0.37 (+2.36%) | 7,026,000 |
| 9 Nov 2016 | CNY | 15.98 | 15.99 | 15.45 | 15.71 | 15.71 | -0.29 (-1.81%) | 5,679,897 |
| 8 Nov 2016 | CNY | 15.95 | 16.14 | 15.9 | 16 | 16 | +0.08 (+0.50%) | 4,203,614 |
| 7 Nov 2016 | CNY | 16 | 16 | 15.8 | 15.92 | 15.92 | -0.09 (-0.56%) | 3,719,808 |
| 4 Nov 2016 | CNY | 15.9 | 16.06 | 15.8 | 16.01 | 16.01 | +0.07 (+0.44%) | 5,206,295 |
| 3 Nov 2016 | CNY | 15.68 | 16.11 | 15.65 | 15.94 | 15.94 | +0.03 (+0.19%) | 5,944,430 |
| 2 Nov 2016 | CNY | 16.25 | 16.3 | 15.87 | 15.91 | 15.91 | -0.45 (-2.75%) | 7,369,897 |
| 1 Nov 2016 | CNY | 16.16 | 16.5 | 16.12 | 16.36 | 16.36 | +0.34 (+2.12%) | 7,516,317 |
| 31 Oct 2016 | CNY | 15.9 | 16.28 | 15.61 | 16.02 | 16.02 | +0.04 (+0.25%) | 5,214,107 |
| 28 Oct 2016 | CNY | 16.55 | 16.64 | 15.91 | 15.98 | 15.98 | -0.55 (-3.33%) | 10,585,317 |
| 27 Oct 2016 | CNY | 16.8 | 16.8 | 16.4 | 16.53 | 16.53 | -0.65 (-3.78%) | 13,711,834 |
| 26 Oct 2016 | CNY | 17.7 | 18.2 | 17.15 | 17.18 | 17.18 | +0.5 (+3.00%) | 29,383,642 |
| 25 Oct 2016 | CNY | 16.66 | 16.8 | 16.5 | 16.68 | 16.68 | -0.04 (-0.24%) | 6,604,124 |
| 24 Oct 2016 | CNY | 16.8 | 17 | 16.54 | 16.72 | 16.72 | -0.24 (-1.42%) | 7,587,810 |
| 21 Oct 2016 | CNY | 17.2 | 17.2 | 16.6 | 16.96 | 16.96 | -0.42 (-2.42%) | 12,824,000 |
