| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 11.6 | 11.65 | 11.4 | 11.42 | 11.42 | -0.1 (-0.87%) | 6,696,223 |
| 7 Dec 2016 | CNY | 11.56 | 11.57 | 11.38 | 11.52 | 11.52 | -0.07 (-0.60%) | 4,748,544 |
| 6 Dec 2016 | CNY | 11.46 | 11.6 | 11.36 | 11.59 | 11.59 | +0.13 (+1.13%) | 5,137,526 |
| 5 Dec 2016 | CNY | 11.37 | 11.58 | 11.2 | 11.46 | 11.46 | -0.01 (-0.09%) | 5,611,893 |
| 2 Dec 2016 | CNY | 11.21 | 11.54 | 10.98 | 11.47 | 11.47 | +0.23 (+2.05%) | 10,350,474 |
| 1 Dec 2016 | CNY | 11.31 | 11.43 | 11.1 | 11.24 | 11.24 | -0.07 (-0.62%) | 8,113,302 |
| 30 Nov 2016 | CNY | 11.2 | 11.43 | 11 | 11.31 | 11.31 | -0.01 (-0.09%) | 10,114,195 |
| 29 Nov 2016 | CNY | 11.29 | 11.5 | 11.2 | 11.32 | 11.32 | +0.09 (+0.80%) | 8,919,036 |
| 28 Nov 2016 | CNY | 11.66 | 11.7 | 10.99 | 11.23 | 11.23 | -0.43 (-3.69%) | 15,422,333 |
| 25 Nov 2016 | CNY | 11.44 | 11.72 | 11.24 | 11.66 | 11.66 | +0.22 (+1.92%) | 13,442,558 |
| 24 Nov 2016 | CNY | 11.44 | 11.63 | 11.4 | 11.44 | 11.44 | -0.07 (-0.61%) | 9,026,890 |
| 23 Nov 2016 | CNY | 11.87 | 12 | 11.45 | 11.51 | 11.51 | -0.35 (-2.95%) | 8,995,119 |
| 22 Nov 2016 | CNY | 11.67 | 12.16 | 11.67 | 11.86 | 11.86 | +0.21 (+1.80%) | 12,883,883 |
| 21 Nov 2016 | CNY | 11.72 | 11.9 | 11.5 | 11.65 | 11.65 | -0.05 (-0.43%) | 8,082,175 |
| 18 Nov 2016 | CNY | 12.03 | 12.28 | 11.6 | 11.7 | 11.7 | -0.38 (-3.15%) | 14,491,090 |
| 17 Nov 2016 | CNY | 11.79 | 12.15 | 11.7 | 12.08 | 12.08 | +0.13 (+1.09%) | 11,177,591 |
| 16 Nov 2016 | CNY | 12.47 | 12.59 | 11.86 | 11.95 | 11.95 | -0.6 (-4.78%) | 18,628,581 |
| 15 Nov 2016 | CNY | 12.4 | 12.6 | 12.1 | 12.55 | 12.55 | +0.13 (+1.05%) | 12,341,138 |
| 14 Nov 2016 | CNY | 12.36 | 12.54 | 12.04 | 12.42 | 12.42 | -0.03 (-0.24%) | 16,820,531 |
| 11 Nov 2016 | CNY | 12.58 | 13.02 | 12.18 | 12.45 | 12.45 | -0.29 (-2.28%) | 22,267,715 |
| 10 Nov 2016 | CNY | 12.82 | 12.9 | 12.33 | 12.74 | 12.74 | +0.06 (+0.47%) | 18,728,994 |
| 9 Nov 2016 | CNY | 12.48 | 12.87 | 12.2 | 12.68 | 12.68 | +0.09 (+0.71%) | 21,605,797 |
| 8 Nov 2016 | CNY | 11.93 | 12.86 | 11.9 | 12.59 | 12.59 | +0.55 (+4.57%) | 28,910,388 |
| 7 Nov 2016 | CNY | 11.64 | 12.2 | 11.45 | 12.04 | 12.04 | +0.4 (+3.44%) | 26,802,603 |
| 4 Nov 2016 | CNY | 11.34 | 11.65 | 11.21 | 11.64 | 11.64 | +0.27 (+2.37%) | 16,025,506 |
| 3 Nov 2016 | CNY | 11.2 | 11.64 | 11.16 | 11.37 | 11.37 | +0.07 (+0.62%) | 16,713,177 |
| 2 Nov 2016 | CNY | 11.15 | 11.56 | 11.01 | 11.3 | 11.3 | +0.11 (+0.98%) | 17,812,175 |
| 1 Nov 2016 | CNY | 11.18 | 11.25 | 10.92 | 11.19 | 11.19 | -0.01 (-0.09%) | 14,539,646 |
| 31 Oct 2016 | CNY | 11 | 11.38 | 11 | 11.2 | 11.2 | +0.14 (+1.27%) | 18,257,908 |
| 28 Oct 2016 | CNY | 11.64 | 11.64 | 10.95 | 11.06 | 11.06 | -0.45 (-3.91%) | 24,401,895 |
