| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 9.95 | 10.28 | 9.77 | 10 | 10 | -0.07 (-0.70%) | 45,184,913 |
| 15 Dec 2016 | CNY | 9.8 | 10.16 | 9.61 | 10.07 | 10.07 | +0.26 (+2.65%) | 64,201,126 |
| 14 Dec 2016 | CNY | 8.93 | 9.81 | 8.82 | 9.81 | 9.81 | +0.89 (+9.98%) | 47,668,577 |
| 13 Dec 2016 | CNY | 8.8 | 9 | 8.7 | 8.92 | 8.92 | +0.08 (+0.90%) | 13,499,569 |
| 12 Dec 2016 | CNY | 9.56 | 9.78 | 8.73 | 8.84 | 8.84 | -0.81 (-8.39%) | 25,245,381 |
| 9 Dec 2016 | CNY | 9.65 | 9.69 | 9.53 | 9.65 | 9.65 | -0.06 (-0.62%) | 14,757,240 |
| 8 Dec 2016 | CNY | 9.61 | 9.87 | 9.53 | 9.71 | 9.71 | +0.1 (+1.04%) | 20,617,368 |
| 7 Dec 2016 | CNY | 9.5 | 9.69 | 9.35 | 9.61 | 9.61 | +0.1 (+1.05%) | 18,108,938 |
| 6 Dec 2016 | CNY | 9.29 | 9.55 | 9.27 | 9.51 | 9.51 | +0.26 (+2.81%) | 17,987,446 |
| 5 Dec 2016 | CNY | 9.25 | 9.55 | 9.12 | 9.25 | 9.25 | -0.29 (-3.04%) | 21,123,651 |
| 2 Dec 2016 | CNY | 9.9 | 9.94 | 9.54 | 9.54 | 9.54 | -0.34 (-3.44%) | 18,471,500 |
| 1 Dec 2016 | CNY | 9.6 | 9.93 | 9.56 | 9.88 | 9.88 | +0.3 (+3.13%) | 28,461,894 |
| 30 Nov 2016 | CNY | 9.51 | 9.59 | 9.35 | 9.58 | 9.58 | +0.05 (+0.52%) | 19,737,702 |
| 29 Nov 2016 | CNY | 9.76 | 9.92 | 9.51 | 9.53 | 9.53 | -0.24 (-2.46%) | 24,244,222 |
| 28 Nov 2016 | CNY | 9.94 | 10.08 | 9.76 | 9.77 | 9.77 | -0.21 (-2.10%) | 23,348,035 |
| 25 Nov 2016 | CNY | 9.89 | 10.05 | 9.55 | 9.98 | 9.98 | +0.07 (+0.71%) | 31,635,261 |
| 24 Nov 2016 | CNY | 10.42 | 10.56 | 9.85 | 9.91 | 9.91 | -0.58 (-5.53%) | 47,933,998 |
| 23 Nov 2016 | CNY | 10.9 | 10.94 | 10.45 | 10.49 | 10.49 | -0.43 (-3.94%) | 39,072,005 |
| 22 Nov 2016 | CNY | 11.14 | 11.29 | 10.9 | 10.92 | 10.92 | -0.23 (-2.06%) | 37,498,135 |
| 21 Nov 2016 | CNY | 10.72 | 11.18 | 10.6 | 11.15 | 11.15 | +0.39 (+3.62%) | 47,642,028 |
| 18 Nov 2016 | CNY | 10.75 | 10.9 | 10.51 | 10.76 | 10.76 | +0.03 (+0.28%) | 33,372,733 |
| 17 Nov 2016 | CNY | 10.68 | 10.83 | 10.54 | 10.73 | 10.73 | +0.05 (+0.47%) | 23,665,528 |
| 16 Nov 2016 | CNY | 10.9 | 11.03 | 10.67 | 10.68 | 10.68 | -0.24 (-2.20%) | 27,090,751 |
| 15 Nov 2016 | CNY | 10.71 | 10.93 | 10.62 | 10.92 | 10.92 | +0.15 (+1.39%) | 37,269,710 |
| 14 Nov 2016 | CNY | 11.23 | 11.24 | 10.64 | 10.77 | 10.77 | -0.42 (-3.75%) | 55,547,578 |
| 11 Nov 2016 | CNY | 11.42 | 11.67 | 11.06 | 11.19 | 11.19 | -0.32 (-2.78%) | 65,551,061 |
| 10 Nov 2016 | CNY | 11.25 | 12.17 | 11.02 | 11.51 | 11.51 | +0.26 (+2.31%) | 100,269,467 |
| 9 Nov 2016 | CNY | 10.92 | 11.47 | 10.9 | 11.25 | 11.25 | +0.22 (+1.99%) | 79,326,475 |
| 8 Nov 2016 | CNY | 11.1 | 11.3 | 10.88 | 11.03 | 11.03 | -0.21 (-1.87%) | 60,653,328 |
| 7 Nov 2016 | CNY | 11.1 | 11.53 | 10.72 | 11.24 | 11.24 | +0.24 (+2.18%) | 96,279,175 |
