| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 16.6429 | 17.3571 | 16.4643 | 17.0429 | 17.0429 | +0.4 (+2.40%) | 5,445,538 |
| 15 Dec 2016 | CNY | 16.4643 | 16.8929 | 16.0143 | 16.6429 | 16.6429 | +0.136 (+0.82%) | 6,641,748 |
| 14 Dec 2016 | CNY | 16.7143 | 16.8214 | 16.5 | 16.5071 | 16.5071 | -0.357 (-2.12%) | 2,335,986 |
| 13 Dec 2016 | CNY | 16.9571 | 16.9571 | 16.6429 | 16.8643 | 16.8643 | -0.207 (-1.21%) | 3,910,230 |
| 12 Dec 2016 | CNY | 17.5357 | 17.5357 | 16.6071 | 17.0714 | 17.0714 | -0.379 (-2.17%) | 6,966,435 |
| 9 Dec 2016 | CNY | 17.5929 | 17.6071 | 17.2714 | 17.45 | 17.45 | -0.143 (-0.81%) | 6,128,256 |
| 8 Dec 2016 | CNY | 17.7429 | 17.7714 | 17.5786 | 17.5929 | 17.5929 | -0.079 (-0.44%) | 2,314,785 |
| 7 Dec 2016 | CNY | 17.5929 | 17.6929 | 17.5357 | 17.6714 | 17.6714 | +0.021 (+0.12%) | 2,747,350 |
| 6 Dec 2016 | CNY | 17.6786 | 17.7214 | 17.5143 | 17.65 | 17.65 | +0.007 (+0.04%) | 2,933,343 |
| 5 Dec 2016 | CNY | 17.6071 | 17.7143 | 17.5 | 17.6429 | 17.6429 | -0.036 (-0.20%) | 2,483,157 |
| 2 Dec 2016 | CNY | 17.9857 | 18.0571 | 17.6714 | 17.6786 | 17.6786 | -0.3 (-1.67%) | 5,795,937 |
| 1 Dec 2016 | CNY | 17.9357 | 17.9929 | 17.9143 | 17.9786 | 17.9786 | -0.05 (-0.28%) | 4,353,675 |
| 30 Nov 2016 | CNY | 18 | 18.1643 | 17.9786 | 18.0286 | 18.0286 | -0.036 (-0.20%) | 3,371,342 |
| 29 Nov 2016 | CNY | 18.0214 | 18.2714 | 18.0071 | 18.0643 | 18.0643 | -0.05 (-0.28%) | 6,025,510 |
| 28 Nov 2016 | CNY | 18.2071 | 18.2143 | 18 | 18.1143 | 18.1143 | -0.014 (-0.08%) | 5,372,850 |
| 25 Nov 2016 | CNY | 18.25 | 18.2571 | 17.8929 | 18.1286 | 18.1286 | -0.157 (-0.86%) | 3,890,696 |
| 24 Nov 2016 | CNY | 18.0571 | 18.3 | 18.0357 | 18.2857 | 18.2857 | +0.143 (+0.79%) | 6,509,172 |
| 23 Nov 2016 | CNY | 18.2857 | 18.3571 | 18.1071 | 18.1429 | 18.1429 | -0.143 (-0.78%) | 5,945,611 |
| 22 Nov 2016 | CNY | 18.3214 | 18.3643 | 18.1429 | 18.2857 | 18.2857 | -0.021 (-0.12%) | 6,921,443 |
| 21 Nov 2016 | CNY | 18.4286 | 18.4929 | 18.2929 | 18.3071 | 18.3071 | -0.164 (-0.89%) | 4,909,430 |
| 18 Nov 2016 | CNY | 18.7714 | 18.7714 | 18.3286 | 18.4714 | 18.4714 | -0.3 (-1.60%) | 6,854,663 |
| 17 Nov 2016 | CNY | 18.6429 | 18.9286 | 18.4714 | 18.7714 | 18.7714 | +0.143 (+0.77%) | 8,926,475 |
| 16 Nov 2016 | CNY | 18.5857 | 18.7143 | 18.45 | 18.6286 | 18.6286 | -0.021 (-0.11%) | 6,886,184 |
| 15 Nov 2016 | CNY | 18.75 | 19.0929 | 18.5286 | 18.65 | 18.65 | -0.05 (-0.27%) | 13,351,945 |
| 14 Nov 2016 | CNY | 18.0357 | 18.7071 | 18.0357 | 18.7 | 18.7 | +0.686 (+3.81%) | 14,353,347 |
| 11 Nov 2016 | CNY | 17.9929 | 18.0643 | 17.9571 | 18.0143 | 18.0143 | +0.014 (+0.08%) | 4,317,125 |
| 10 Nov 2016 | CNY | 18.0857 | 18.0857 | 17.9 | 18 | 18 | +0.107 (+0.60%) | 4,679,498 |
| 9 Nov 2016 | CNY | 18.2071 | 18.2071 | 17.7143 | 17.8929 | 17.8929 | -0.257 (-1.42%) | 5,053,822 |
| 8 Nov 2016 | CNY | 18.15 | 18.2143 | 18.0929 | 18.15 | 18.15 | +0.043 (+0.24%) | 3,202,924 |
| 7 Nov 2016 | CNY | 18.1143 | 18.1714 | 18.0357 | 18.1071 | 18.1071 | -0.057 (-0.31%) | 4,048,879 |
