| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 11.94 | 12.06 | 11.9 | 11.94 | 11.94 | +0.04 (+0.34%) | 19,558,539 |
| 7 Dec 2016 | CNY | 11.8 | 11.91 | 11.78 | 11.9 | 11.9 | +0.02 (+0.17%) | 21,287,293 |
| 6 Dec 2016 | CNY | 12.04 | 12.13 | 11.88 | 11.88 | 11.88 | -0.16 (-1.33%) | 21,820,055 |
| 5 Dec 2016 | CNY | 12.43 | 12.44 | 12 | 12.04 | 12.04 | -0.49 (-3.91%) | 28,677,196 |
| 2 Dec 2016 | CNY | 12.42 | 12.64 | 12.36 | 12.53 | 12.53 | +0.08 (+0.64%) | 36,735,608 |
| 1 Dec 2016 | CNY | 12.2 | 12.48 | 12.12 | 12.45 | 12.45 | +0.11 (+0.89%) | 24,556,430 |
| 30 Nov 2016 | CNY | 12.3 | 12.54 | 12.27 | 12.34 | 12.34 | -0.09 (-0.72%) | 18,571,559 |
| 29 Nov 2016 | CNY | 12.51 | 12.57 | 12.3 | 12.43 | 12.43 | -0.08 (-0.64%) | 27,324,317 |
| 28 Nov 2016 | CNY | 12.45 | 12.65 | 12.36 | 12.51 | 12.51 | +0.22 (+1.79%) | 30,552,821 |
| 25 Nov 2016 | CNY | 12.42 | 12.45 | 12.16 | 12.29 | 12.29 | -0.23 (-1.84%) | 29,438,629 |
| 24 Nov 2016 | CNY | 12.48 | 12.67 | 12.4 | 12.52 | 12.52 | -0.34 (-2.64%) | 31,785,517 |
| 23 Nov 2016 | CNY | 12.78 | 12.92 | 12.68 | 12.86 | 12.86 | +0.07 (+0.55%) | 30,374,084 |
| 22 Nov 2016 | CNY | 12.78 | 12.82 | 12.67 | 12.79 | 12.79 | +0.05 (+0.39%) | 24,868,424 |
| 21 Nov 2016 | CNY | 12.53 | 12.75 | 12.51 | 12.74 | 12.74 | +0.15 (+1.19%) | 23,489,004 |
| 18 Nov 2016 | CNY | 12.78 | 12.83 | 12.53 | 12.59 | 12.59 | -0.38 (-2.93%) | 38,903,718 |
| 17 Nov 2016 | CNY | 12.85 | 13.05 | 12.76 | 12.97 | 12.97 | +0.08 (+0.62%) | 25,634,017 |
| 16 Nov 2016 | CNY | 12.84 | 12.98 | 12.75 | 12.89 | 12.89 | -0.03 (-0.23%) | 33,786,671 |
| 15 Nov 2016 | CNY | 12.87 | 13.08 | 12.87 | 12.92 | 12.92 | +0.1 (+0.78%) | 37,606,274 |
| 14 Nov 2016 | CNY | 12.68 | 12.94 | 12.6 | 12.82 | 12.82 | -0.37 (-2.81%) | 54,266,834 |
| 11 Nov 2016 | CNY | 13.11 | 13.26 | 12.88 | 13.19 | 13.19 | -0.25 (-1.86%) | 65,101,819 |
| 10 Nov 2016 | CNY | 13.35 | 13.55 | 13.05 | 13.44 | 13.44 | -0.75 (-5.29%) | 78,840,260 |
| 9 Nov 2016 | CNY | 12.78 | 14.19 | 12.75 | 14.19 | 14.19 | +1.29 (+10.00%) | 130,424,757 |
| 8 Nov 2016 | CNY | 12.71 | 12.91 | 12.66 | 12.9 | 12.9 | -0.06 (-0.46%) | 28,250,429 |
| 7 Nov 2016 | CNY | 12.89 | 13.05 | 12.65 | 12.96 | 12.96 | -0.16 (-1.22%) | 32,371,659 |
| 4 Nov 2016 | CNY | 13.37 | 13.43 | 13 | 13.12 | 13.12 | -0.38 (-2.81%) | 40,302,518 |
| 3 Nov 2016 | CNY | 13.3 | 13.62 | 13.03 | 13.5 | 13.5 | +0.25 (+1.89%) | 69,403,825 |
| 2 Nov 2016 | CNY | 12.6 | 13.5 | 12.51 | 13.25 | 13.25 | +0.89 (+7.20%) | 73,069,022 |
| 1 Nov 2016 | CNY | 12.23 | 12.41 | 12.11 | 12.36 | 12.36 | +0.12 (+0.98%) | 23,794,532 |
| 31 Oct 2016 | CNY | 12.04 | 12.34 | 12.02 | 12.24 | 12.24 | +0.32 (+2.68%) | 30,008,935 |
| 28 Oct 2016 | CNY | 12.08 | 12.15 | 11.91 | 11.92 | 11.92 | -0.11 (-0.91%) | 12,472,150 |
