| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | CNY | 13.46 | 13.7 | 13.46 | 13.58 | 13.58 | +0.127 (+0.94%) | 3,950,032 |
| 5 Dec 2016 | CNY | 13.34 | 13.5067 | 13.2667 | 13.4533 | 13.4533 | +0.013 (+0.10%) | 2,811,810 |
| 2 Dec 2016 | CNY | 13.6667 | 13.7933 | 13.4 | 13.44 | 13.44 | -0.253 (-1.85%) | 4,583,172 |
| 1 Dec 2016 | CNY | 13.7 | 13.7733 | 13.6 | 13.6933 | 13.6933 | -0.08 (-0.58%) | 3,703,522 |
| 30 Nov 2016 | CNY | 13.7133 | 13.9133 | 13.4 | 13.7733 | 13.7733 | +0.033 (+0.24%) | 7,400,457 |
| 29 Nov 2016 | CNY | 13.68 | 14.04 | 13.6733 | 13.74 | 13.74 | -0.56 (-3.92%) | 9,295,944 |
| 28 Nov 2016 | CNY | 14.98 | 14.98 | 14.2667 | 14.3 | 14.3 | +0.247 (+1.76%) | 12,118,872 |
| 25 Nov 2016 | CNY | 14.1333 | 14.2867 | 13.7667 | 14.0533 | 14.0533 | -0.113 (-0.80%) | 7,946,766 |
| 24 Nov 2016 | CNY | 14.42 | 14.62 | 14.0667 | 14.1667 | 14.1667 | -0.24 (-1.67%) | 9,861,963 |
| 23 Nov 2016 | CNY | 14.5667 | 14.8667 | 14.36 | 14.4067 | 14.4067 | -0.267 (-1.82%) | 11,347,087 |
| 22 Nov 2016 | CNY | 14.7 | 14.9333 | 14.5067 | 14.6733 | 14.6733 | -0.127 (-0.86%) | 14,162,899 |
| 21 Nov 2016 | CNY | 13.94 | 14.82 | 13.8067 | 14.8 | 14.8 | +0.9 (+6.47%) | 24,123,118 |
| 18 Nov 2016 | CNY | 13.8867 | 14.2867 | 13.8067 | 13.9 | 13.9 | +0.067 (+0.48%) | 6,673,600 |
| 17 Nov 2016 | CNY | 14.1333 | 14.2067 | 13.8 | 13.8333 | 13.8333 | -0.467 (-3.26%) | 10,213,393 |
| 16 Nov 2016 | CNY | 14.16 | 14.4333 | 14.0933 | 14.3 | 14.3 | +0.18 (+1.27%) | 10,079,406 |
| 15 Nov 2016 | CNY | 14.2067 | 14.2067 | 13.9533 | 14.12 | 14.12 | -0.073 (-0.52%) | 7,674,511 |
| 14 Nov 2016 | CNY | 14.2667 | 14.3667 | 14.0067 | 14.1933 | 14.1933 | -0.113 (-0.79%) | 10,563,547 |
| 11 Nov 2016 | CNY | 14.38 | 14.4933 | 14.12 | 14.3067 | 14.3067 | +0.047 (+0.33%) | 12,819,165 |
| 10 Nov 2016 | CNY | 14 | 14.3667 | 13.92 | 14.26 | 14.26 | +0.407 (+2.94%) | 14,531,646 |
| 9 Nov 2016 | CNY | 14.1067 | 14.3 | 13.7333 | 13.8533 | 13.8533 | -0.24 (-1.70%) | 10,431,388 |
| 8 Nov 2016 | CNY | 14.0733 | 14.1667 | 13.9067 | 14.0933 | 14.0933 | +0.153 (+1.10%) | 9,512,457 |
| 7 Nov 2016 | CNY | 14.2 | 14.52 | 13.8133 | 13.94 | 13.94 | -0.253 (-1.78%) | 11,269,045 |
| 4 Nov 2016 | CNY | 13.9467 | 14.38 | 13.9467 | 14.1933 | 14.1933 | +0.107 (+0.76%) | 15,097,801 |
| 3 Nov 2016 | CNY | 13.6333 | 14.6667 | 13.6333 | 14.0867 | 14.0867 | +0.38 (+2.77%) | 26,355,216 |
| 2 Nov 2016 | CNY | 13.8667 | 13.9933 | 13.6267 | 13.7067 | 13.7067 | -0.42 (-2.97%) | 25,078,090 |
| 1 Nov 2016 | CNY | 13.0533 | 14.46 | 12.98 | 14.1267 | 14.1267 | +0.98 (+7.45%) | 39,230,715 |
| 31 Oct 2016 | CNY | 12.5467 | 13.2533 | 12.54 | 13.1467 | 13.1467 | +0.527 (+4.17%) | 19,025,782 |
| 28 Oct 2016 | CNY | 12.6467 | 12.8267 | 12.5333 | 12.62 | 12.62 | -0.04 (-0.32%) | 6,300,379 |
| 27 Oct 2016 | CNY | 12.6267 | 12.68 | 12.5667 | 12.66 | 12.66 | +0.033 (+0.26%) | 3,726,957 |
| 26 Oct 2016 | CNY | 12.8333 | 12.8533 | 12.5667 | 12.6267 | 12.6267 | -0.207 (-1.61%) | 7,647,312 |
