| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 9.46 | 9.7067 | 9.44 | 9.6133 | 9.6133 | +0.093 (+0.98%) | 6,349,389 |
| 15 Dec 2016 | CNY | 9.4933 | 9.5667 | 9.3667 | 9.52 | 9.52 | +0.053 (+0.56%) | 6,777,874 |
| 14 Dec 2016 | CNY | 9.6333 | 9.6333 | 9.2867 | 9.4667 | 9.4667 | -0.087 (-0.91%) | 8,462,295 |
| 13 Dec 2016 | CNY | 9.3867 | 9.6533 | 9.3667 | 9.5533 | 9.5533 | +0.02 (+0.21%) | 8,006,598 |
| 12 Dec 2016 | CNY | 10.3333 | 10.3933 | 9.52 | 9.5333 | 9.5333 | -0.847 (-8.16%) | 16,250,283 |
| 9 Dec 2016 | CNY | 10.2333 | 10.4333 | 10.1267 | 10.38 | 10.38 | +0.113 (+1.10%) | 11,378,376 |
| 8 Dec 2016 | CNY | 10.3933 | 10.4067 | 10.22 | 10.2667 | 10.2667 | -0.107 (-1.03%) | 7,043,647 |
| 7 Dec 2016 | CNY | 10.2267 | 10.3733 | 10.1067 | 10.3733 | 10.3733 | +0.173 (+1.70%) | 9,720,138 |
| 6 Dec 2016 | CNY | 10.1133 | 10.2533 | 10.08 | 10.2 | 10.2 | +0.08 (+0.79%) | 6,478,650 |
| 5 Dec 2016 | CNY | 9.9667 | 10.3267 | 9.9667 | 10.12 | 10.12 | +0.113 (+1.13%) | 12,025,114 |
| 2 Dec 2016 | CNY | 9.9333 | 10.12 | 9.9267 | 10.0067 | 10.0067 | +0.08 (+0.81%) | 9,743,259 |
| 1 Dec 2016 | CNY | 9.92 | 10.02 | 9.92 | 9.9267 | 9.9267 | +0.027 (+0.27%) | 5,206,525 |
| 30 Nov 2016 | CNY | 10.0333 | 10.0733 | 9.8067 | 9.9 | 9.9 | -0.18 (-1.79%) | 9,726,205 |
| 29 Nov 2016 | CNY | 10.1267 | 10.2 | 10.06 | 10.08 | 10.08 | -0.06 (-0.59%) | 5,560,666 |
| 28 Nov 2016 | CNY | 10.0267 | 10.28 | 9.9467 | 10.14 | 10.14 | +0.12 (+1.20%) | 10,249,117 |
| 25 Nov 2016 | CNY | 10.1667 | 10.1933 | 9.88 | 10.02 | 10.02 | -0.147 (-1.44%) | 11,173,861 |
| 24 Nov 2016 | CNY | 10.1133 | 10.2333 | 10.0867 | 10.1667 | 10.1667 | +0.053 (+0.53%) | 8,275,894 |
| 23 Nov 2016 | CNY | 10.4067 | 10.42 | 10.08 | 10.1133 | 10.1133 | -0.267 (-2.57%) | 10,626,798 |
| 22 Nov 2016 | CNY | 10.1933 | 10.4067 | 10.1467 | 10.38 | 10.38 | +0.187 (+1.83%) | 12,382,399 |
| 21 Nov 2016 | CNY | 10.08 | 10.2867 | 10.0667 | 10.1933 | 10.1933 | +0.1 (+0.99%) | 8,472,597 |
| 18 Nov 2016 | CNY | 10.1667 | 10.2533 | 10.0867 | 10.0933 | 10.0933 | -0.067 (-0.66%) | 8,669,533 |
| 17 Nov 2016 | CNY | 10.3667 | 10.3867 | 10.1133 | 10.16 | 10.16 | -0.2 (-1.93%) | 9,872,569 |
| 16 Nov 2016 | CNY | 10.3733 | 10.5267 | 10.34 | 10.36 | 10.36 | -0.013 (-0.13%) | 10,075,057 |
| 15 Nov 2016 | CNY | 10.4667 | 10.5 | 10.3133 | 10.3733 | 10.3733 | -0.133 (-1.27%) | 7,230,343 |
| 14 Nov 2016 | CNY | 10.2133 | 10.6 | 10.2133 | 10.5067 | 10.5067 | +0.293 (+2.87%) | 17,274,220 |
| 11 Nov 2016 | CNY | 10.34 | 10.3733 | 10.16 | 10.2133 | 10.2133 | -0.167 (-1.61%) | 16,166,832 |
| 10 Nov 2016 | CNY | 10.4 | 10.44 | 10.22 | 10.38 | 10.38 | +0.133 (+1.30%) | 12,158,980 |
| 9 Nov 2016 | CNY | 10.6 | 10.6133 | 10.2267 | 10.2467 | 10.2467 | -0.38 (-3.58%) | 13,710,403 |
| 8 Nov 2016 | CNY | 10.5933 | 10.6533 | 10.4533 | 10.6267 | 10.6267 | +0.08 (+0.76%) | 9,080,445 |
| 7 Nov 2016 | CNY | 10.5533 | 10.6533 | 10.4333 | 10.5467 | 10.5467 | -0.027 (-0.25%) | 9,800,740 |
