| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 18.75 | 19.85 | 18.6429 | 19.4214 | 19.4214 | +0.486 (+2.56%) | 20,860,029 |
| 6 Dec 2016 | CNY | 18.3714 | 19.2786 | 18.3714 | 18.9357 | 18.9357 | +0.657 (+3.59%) | 20,333,093 |
| 5 Dec 2016 | CNY | 18.5714 | 19.1071 | 18.0071 | 18.2786 | 18.2786 | -0.914 (-4.76%) | 18,865,553 |
| 2 Dec 2016 | CNY | 18.8071 | 20.1429 | 18.7214 | 19.1929 | 19.1929 | +0.057 (+0.30%) | 38,103,140 |
| 1 Dec 2016 | CNY | 17.6143 | 19.2714 | 17.4286 | 19.1357 | 19.1357 | +1.521 (+8.64%) | 26,882,861 |
| 30 Nov 2016 | CNY | 17.7714 | 18.0357 | 17.2143 | 17.6143 | 17.6143 | -0.329 (-1.83%) | 11,384,473 |
| 29 Nov 2016 | CNY | 18.4071 | 18.7857 | 17.8643 | 17.9429 | 17.9429 | -0.621 (-3.35%) | 12,943,156 |
| 28 Nov 2016 | CNY | 18.8571 | 19.0643 | 18.4714 | 18.5643 | 18.5643 | -0.464 (-2.44%) | 11,841,757 |
| 25 Nov 2016 | CNY | 18.7143 | 19.2071 | 17.7714 | 19.0286 | 19.0286 | +0.4 (+2.15%) | 19,684,448 |
| 24 Nov 2016 | CNY | 19.2143 | 19.5429 | 18.5 | 18.6286 | 18.6286 | -0.778 (-4.01%) | 18,802,564 |
| 23 Nov 2016 | CNY | 19.8 | 20.2571 | 19.2857 | 19.4071 | 19.4071 | -0.457 (-2.30%) | 20,475,814 |
| 22 Nov 2016 | CNY | 19.6429 | 20.4429 | 19.5357 | 19.8643 | 19.8643 | -0.171 (-0.86%) | 26,023,860 |
| 21 Nov 2016 | CNY | 19.2071 | 20.0714 | 18.5 | 20.0357 | 20.0357 | +0.814 (+4.24%) | 36,039,022 |
| 18 Nov 2016 | CNY | 19.2143 | 19.6143 | 19.0357 | 19.2214 | 19.2214 | -0.071 (-0.37%) | 18,017,480 |
| 17 Nov 2016 | CNY | 19.4714 | 19.7571 | 19 | 19.2929 | 19.2929 | -0.107 (-0.55%) | 19,559,638 |
| 16 Nov 2016 | CNY | 20.2357 | 20.35 | 19.2857 | 19.4 | 19.4 | -1.221 (-5.92%) | 33,644,476 |
| 15 Nov 2016 | CNY | 20.2143 | 20.9643 | 20.0357 | 20.6214 | 20.6214 | +0.593 (+2.96%) | 37,598,698 |
| 14 Nov 2016 | CNY | 20.7143 | 21.1643 | 19.7357 | 20.0286 | 20.0286 | -1.85 (-8.46%) | 43,164,370 |
| 11 Nov 2016 | CNY | 23.5714 | 24.5643 | 21.4857 | 21.8786 | 21.8786 | -0.886 (-3.89%) | 84,686,413 |
| 10 Nov 2016 | CNY | 20.2357 | 22.7643 | 20.2286 | 22.7643 | 22.7643 | +2.071 (+10.01%) | 61,027,240 |
| 9 Nov 2016 | CNY | 20.4 | 21.7357 | 20 | 20.6929 | 20.6929 | +0.393 (+1.94%) | 73,645,464 |
| 8 Nov 2016 | CNY | 21.6429 | 21.6429 | 19.2929 | 20.3 | 20.3 | -0.85 (-4.02%) | 65,229,984 |
| 7 Nov 2016 | CNY | 19.85 | 21.15 | 19.8071 | 21.15 | 21.15 | +1.921 (+9.99%) | 82,183,319 |
| 4 Nov 2016 | CNY | 17.0143 | 19.2286 | 17.0143 | 19.2286 | 19.2286 | +1.75 (+10.01%) | 69,666,944 |
| 3 Nov 2016 | CNY | 15.7071 | 17.6929 | 15.55 | 17.4786 | 17.4786 | +1.393 (+8.66%) | 75,047,837 |
| 2 Nov 2016 | CNY | 15.2 | 16.5929 | 14.65 | 16.0857 | 16.0857 | +1 (+6.63%) | 64,140,115 |
| 1 Nov 2016 | CNY | 14.3429 | 15.65 | 14.2929 | 15.0857 | 15.0857 | +0.471 (+3.23%) | 37,136,645 |
| 31 Oct 2016 | CNY | 15.2857 | 15.2857 | 14.5 | 14.6143 | 14.6143 | -1.121 (-7.13%) | 36,630,148 |
| 28 Oct 2016 | CNY | 14.4357 | 16.1857 | 14.3429 | 15.7357 | 15.7357 | +0.971 (+6.58%) | 63,322,792 |
| 27 Oct 2016 | CNY | 13.8286 | 15.2071 | 13.5929 | 14.7643 | 14.7643 | +0.907 (+6.55%) | 58,115,051 |
