| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 9.15 | 9.29 | 8.96 | 8.96 | 8.96 | -0.07 (-0.78%) | 17,309,200 |
| 7 Dec 2016 | CNY | 8.73 | 9.04 | 8.69 | 9.03 | 9.03 | +0.25 (+2.85%) | 15,036,408 |
| 6 Dec 2016 | CNY | 8.79 | 8.94 | 8.69 | 8.78 | 8.78 | -0.14 (-1.57%) | 13,110,844 |
| 5 Dec 2016 | CNY | 8.75 | 8.95 | 8.67 | 8.92 | 8.92 | -0.31 (-3.36%) | 23,756,465 |
| 2 Dec 2016 | CNY | 9.38 | 9.58 | 9.15 | 9.23 | 9.23 | -0.22 (-2.33%) | 17,521,245 |
| 1 Dec 2016 | CNY | 9.09 | 9.47 | 9.09 | 9.45 | 9.45 | +0.37 (+4.07%) | 20,111,850 |
| 30 Nov 2016 | CNY | 9.16 | 9.24 | 9.02 | 9.08 | 9.08 | -0.08 (-0.87%) | 10,843,518 |
| 29 Nov 2016 | CNY | 9.25 | 9.34 | 9.13 | 9.16 | 9.16 | -0.11 (-1.19%) | 11,592,291 |
| 28 Nov 2016 | CNY | 9.3 | 9.39 | 9.22 | 9.27 | 9.27 | -0.03 (-0.32%) | 12,397,920 |
| 25 Nov 2016 | CNY | 9.28 | 9.35 | 9.08 | 9.3 | 9.3 | -0.03 (-0.32%) | 15,019,508 |
| 24 Nov 2016 | CNY | 9.47 | 9.56 | 9.24 | 9.33 | 9.33 | -0.26 (-2.71%) | 25,737,637 |
| 23 Nov 2016 | CNY | 9.51 | 9.9 | 9.32 | 9.59 | 9.59 | +0.07 (+0.74%) | 34,554,321 |
| 22 Nov 2016 | CNY | 9.5 | 9.95 | 9.38 | 9.52 | 9.52 | +0.06 (+0.63%) | 32,033,419 |
| 21 Nov 2016 | CNY | 9.15 | 9.48 | 9.08 | 9.46 | 9.46 | +0.3 (+3.28%) | 25,771,172 |
| 18 Nov 2016 | CNY | 9.2 | 9.28 | 9.12 | 9.16 | 9.16 | -0.07 (-0.76%) | 16,168,037 |
| 17 Nov 2016 | CNY | 9 | 9.25 | 8.9 | 9.23 | 9.23 | +0.23 (+2.56%) | 21,111,630 |
| 16 Nov 2016 | CNY | 9.07 | 9.11 | 8.97 | 9 | 9 | -0.06 (-0.66%) | 7,476,598 |
| 15 Nov 2016 | CNY | 8.97 | 9.08 | 8.94 | 9.06 | 9.06 | +0.09 (+1.00%) | 11,217,909 |
| 14 Nov 2016 | CNY | 8.93 | 9.01 | 8.92 | 8.97 | 8.97 | +0.01 (+0.11%) | 11,680,476 |
| 11 Nov 2016 | CNY | 8.99 | 9.02 | 8.88 | 8.96 | 8.96 | -0.04 (-0.44%) | 11,552,477 |
| 10 Nov 2016 | CNY | 8.9 | 9.02 | 8.9 | 9 | 9 | +0.16 (+1.81%) | 11,402,593 |
| 9 Nov 2016 | CNY | 9.01 | 9.04 | 8.74 | 8.84 | 8.84 | -0.17 (-1.89%) | 11,624,220 |
| 8 Nov 2016 | CNY | 8.93 | 9.02 | 8.92 | 9.01 | 9.01 | +0.04 (+0.45%) | 8,270,730 |
| 7 Nov 2016 | CNY | 8.91 | 8.99 | 8.81 | 8.97 | 8.97 | +0.07 (+0.79%) | 7,332,955 |
| 4 Nov 2016 | CNY | 8.89 | 8.97 | 8.85 | 8.9 | 8.9 | -0.01 (-0.11%) | 7,251,662 |
| 3 Nov 2016 | CNY | 8.77 | 8.95 | 8.74 | 8.91 | 8.91 | +0.11 (+1.25%) | 10,145,173 |
| 2 Nov 2016 | CNY | 8.79 | 8.91 | 8.78 | 8.8 | 8.8 | -0.02 (-0.23%) | 9,898,600 |
| 1 Nov 2016 | CNY | 8.76 | 8.86 | 8.7 | 8.82 | 8.82 | +0.07 (+0.80%) | 7,713,830 |
| 31 Oct 2016 | CNY | 8.71 | 8.8 | 8.66 | 8.75 | 8.75 | 0.0 (0.0%) | 6,837,801 |
| 28 Oct 2016 | CNY | 8.93 | 8.98 | 8.73 | 8.75 | 8.75 | -0.18 (-2.02%) | 9,931,670 |
