| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 11.58 | 12.1 | 11.48 | 11.96 | 11.96 | +0.38 (+3.28%) | 57,648,517 |
| 7 Dec 2016 | CNY | 11.46 | 11.63 | 11.42 | 11.58 | 11.58 | +0.17 (+1.49%) | 16,487,633 |
| 6 Dec 2016 | CNY | 11.56 | 11.62 | 11.4 | 11.41 | 11.41 | -0.1 (-0.87%) | 14,344,654 |
| 5 Dec 2016 | CNY | 11.5 | 11.8 | 11.36 | 11.51 | 11.51 | -0.17 (-1.46%) | 28,471,292 |
| 2 Dec 2016 | CNY | 12.03 | 12.08 | 11.68 | 11.68 | 11.68 | -0.37 (-3.07%) | 37,545,556 |
| 1 Dec 2016 | CNY | 11.78 | 12.05 | 11.69 | 12.05 | 12.05 | +0.3 (+2.55%) | 50,623,930 |
| 30 Nov 2016 | CNY | 11.68 | 11.93 | 11.63 | 11.75 | 11.75 | +0.04 (+0.34%) | 23,655,951 |
| 29 Nov 2016 | CNY | 11.86 | 11.98 | 11.7 | 11.71 | 11.71 | -0.2 (-1.68%) | 28,966,679 |
| 28 Nov 2016 | CNY | 11.99 | 12.08 | 11.88 | 11.91 | 11.91 | -0.05 (-0.42%) | 34,060,243 |
| 25 Nov 2016 | CNY | 11.77 | 12.03 | 11.66 | 11.96 | 11.96 | +0.22 (+1.87%) | 47,456,561 |
| 24 Nov 2016 | CNY | 11.74 | 11.99 | 11.71 | 11.74 | 11.74 | +0.11 (+0.95%) | 43,983,980 |
| 23 Nov 2016 | CNY | 11.76 | 11.85 | 11.59 | 11.63 | 11.63 | -0.09 (-0.77%) | 22,649,469 |
| 22 Nov 2016 | CNY | 11.7 | 11.77 | 11.64 | 11.72 | 11.72 | +0.06 (+0.51%) | 19,691,669 |
| 21 Nov 2016 | CNY | 11.72 | 11.75 | 11.62 | 11.66 | 11.66 | -0.14 (-1.19%) | 21,448,275 |
| 18 Nov 2016 | CNY | 11.72 | 12.1 | 11.62 | 11.8 | 11.8 | +0.08 (+0.68%) | 39,579,816 |
| 17 Nov 2016 | CNY | 11.7 | 11.82 | 11.61 | 11.72 | 11.72 | +0.03 (+0.26%) | 20,369,959 |
| 16 Nov 2016 | CNY | 11.8 | 11.86 | 11.66 | 11.69 | 11.69 | -0.19 (-1.60%) | 27,673,446 |
| 15 Nov 2016 | CNY | 11.66 | 12.17 | 11.59 | 11.88 | 11.88 | +0.19 (+1.63%) | 57,948,813 |
| 14 Nov 2016 | CNY | 11.6 | 11.87 | 11.54 | 11.69 | 11.69 | +0.06 (+0.52%) | 31,036,131 |
| 11 Nov 2016 | CNY | 11.37 | 11.67 | 11.31 | 11.63 | 11.63 | +0.24 (+2.11%) | 34,699,052 |
| 10 Nov 2016 | CNY | 11.32 | 11.4 | 11.28 | 11.39 | 11.39 | +0.18 (+1.61%) | 18,885,517 |
| 9 Nov 2016 | CNY | 11.44 | 11.44 | 11.11 | 11.21 | 11.21 | -0.2 (-1.75%) | 17,606,223 |
| 8 Nov 2016 | CNY | 11.34 | 11.49 | 11.32 | 11.41 | 11.41 | +0.13 (+1.15%) | 16,087,074 |
| 7 Nov 2016 | CNY | 11.34 | 11.36 | 11.23 | 11.28 | 11.28 | -0.06 (-0.53%) | 10,960,180 |
| 4 Nov 2016 | CNY | 11.39 | 11.48 | 11.32 | 11.34 | 11.34 | -0.04 (-0.35%) | 12,849,593 |
| 3 Nov 2016 | CNY | 11.27 | 11.55 | 11.2 | 11.38 | 11.38 | +0.11 (+0.98%) | 18,745,178 |
| 2 Nov 2016 | CNY | 11.43 | 11.44 | 11.26 | 11.27 | 11.27 | -0.16 (-1.40%) | 13,645,656 |
| 1 Nov 2016 | CNY | 11.39 | 11.48 | 11.32 | 11.43 | 11.43 | +0.12 (+1.06%) | 10,728,856 |
| 31 Oct 2016 | CNY | 11.42 | 11.48 | 11.25 | 11.31 | 11.31 | -0.13 (-1.14%) | 12,754,178 |
| 28 Oct 2016 | CNY | 11.7 | 11.77 | 11.43 | 11.44 | 11.44 | -0.27 (-2.31%) | 16,537,729 |
