| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2016 | CNY | 18.51 | 18.59 | 18.3 | 18.36 | 18.36 | -0.15 (-0.81%) | 1,693,269 |
| 1 Dec 2016 | CNY | 18.61 | 18.75 | 18.44 | 18.51 | 18.51 | -0.13 (-0.70%) | 1,963,977 |
| 30 Nov 2016 | CNY | 18.7 | 18.99 | 18.54 | 18.64 | 18.64 | -0.29 (-1.53%) | 1,415,696 |
| 29 Nov 2016 | CNY | 18.8 | 19.16 | 18.79 | 18.93 | 18.93 | +0.16 (+0.85%) | 2,393,291 |
| 28 Nov 2016 | CNY | 18.78 | 18.88 | 18.57 | 18.77 | 18.77 | +0.23 (+1.24%) | 2,097,660 |
| 25 Nov 2016 | CNY | 19.01 | 19.09 | 18.5 | 18.54 | 18.54 | -0.47 (-2.47%) | 4,301,393 |
| 24 Nov 2016 | CNY | 19.32 | 19.47 | 18.85 | 19.01 | 19.01 | -0.31 (-1.60%) | 3,035,370 |
| 23 Nov 2016 | CNY | 19.56 | 19.69 | 19.2 | 19.32 | 19.32 | -0.29 (-1.48%) | 2,114,361 |
| 22 Nov 2016 | CNY | 19.64 | 19.78 | 19.5 | 19.61 | 19.61 | -0.03 (-0.15%) | 2,424,306 |
| 21 Nov 2016 | CNY | 19.11 | 19.65 | 19.11 | 19.64 | 19.64 | +0.33 (+1.71%) | 2,518,501 |
| 18 Nov 2016 | CNY | 19.53 | 19.65 | 19.26 | 19.31 | 19.31 | -0.22 (-1.13%) | 1,981,173 |
| 17 Nov 2016 | CNY | 19.59 | 19.8 | 19.36 | 19.53 | 19.53 | -0.27 (-1.36%) | 2,791,768 |
| 16 Nov 2016 | CNY | 19.7 | 20.13 | 19.7 | 19.8 | 19.8 | +0.1 (+0.51%) | 3,737,453 |
| 15 Nov 2016 | CNY | 19.51 | 19.71 | 19.41 | 19.7 | 19.7 | +0.19 (+0.97%) | 2,559,058 |
| 14 Nov 2016 | CNY | 19.47 | 19.72 | 19.38 | 19.51 | 19.51 | +0.04 (+0.21%) | 2,958,290 |
| 11 Nov 2016 | CNY | 19.7 | 19.75 | 19.38 | 19.47 | 19.47 | -0.26 (-1.32%) | 3,994,089 |
| 10 Nov 2016 | CNY | 19.55 | 19.8 | 19.43 | 19.73 | 19.73 | +0.31 (+1.60%) | 4,017,969 |
| 9 Nov 2016 | CNY | 19.95 | 19.95 | 19.33 | 19.42 | 19.42 | -0.63 (-3.14%) | 4,785,696 |
| 8 Nov 2016 | CNY | 19.92 | 20.19 | 19.77 | 20.05 | 20.05 | +0.2 (+1.01%) | 3,644,991 |
| 7 Nov 2016 | CNY | 20.29 | 20.43 | 19.78 | 19.85 | 19.85 | -0.39 (-1.93%) | 6,427,110 |
| 4 Nov 2016 | CNY | 19.8 | 20.6 | 19.56 | 20.24 | 20.24 | +0.29 (+1.45%) | 10,557,898 |
| 3 Nov 2016 | CNY | 18.85 | 20.49 | 18.85 | 19.95 | 19.95 | +1.11 (+5.89%) | 14,495,230 |
| 2 Nov 2016 | CNY | 18.67 | 19 | 18.65 | 18.84 | 18.84 | +0.08 (+0.43%) | 3,043,231 |
| 1 Nov 2016 | CNY | 18.52 | 18.96 | 18.52 | 18.76 | 18.76 | +0.14 (+0.75%) | 3,246,101 |
| 31 Oct 2016 | CNY | 18.49 | 18.85 | 18.49 | 18.62 | 18.62 | 0.0 (0.0%) | 2,814,205 |
| 28 Oct 2016 | CNY | 18.25 | 18.85 | 18.24 | 18.62 | 18.62 | +0.38 (+2.08%) | 6,517,085 |
| 27 Oct 2016 | CNY | 18.33 | 18.48 | 18.07 | 18.24 | 18.24 | -0.15 (-0.82%) | 5,376,419 |
| 26 Oct 2016 | CNY | 19.33 | 19.35 | 18.2 | 18.39 | 18.39 | -0.88 (-4.57%) | 8,045,949 |
| 25 Oct 2016 | CNY | 19.15 | 19.36 | 19.1 | 19.27 | 19.27 | -0.01 (-0.05%) | 2,120,566 |
| 24 Oct 2016 | CNY | 19.27 | 19.52 | 19.15 | 19.28 | 19.28 | -0.01 (-0.05%) | 4,246,936 |
