| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2016 | CNY | 10.4706 | 10.4706 | 10.2235 | 10.2706 | 10.2706 | -0.141 (-1.36%) | 7,412,486 |
| 30 Nov 2016 | CNY | 10.4 | 10.4118 | 10.1941 | 10.4118 | 10.4118 | +0.076 (+0.74%) | 8,640,212 |
| 29 Nov 2016 | CNY | 10.0294 | 10.4 | 10.0294 | 10.3353 | 10.3353 | +0.306 (+3.05%) | 14,082,810 |
| 28 Nov 2016 | CNY | 9.7647 | 10.1706 | 9.7647 | 10.0294 | 10.0294 | +0.329 (+3.40%) | 8,362,271 |
| 25 Nov 2016 | CNY | 9.8 | 9.8 | 9.5941 | 9.7 | 9.7 | -0.1 (-1.02%) | 3,263,887 |
| 24 Nov 2016 | CNY | 9.8588 | 9.8647 | 9.7294 | 9.8 | 9.8 | 0.0 (0.0%) | 3,164,927 |
| 23 Nov 2016 | CNY | 9.8882 | 9.9 | 9.8 | 9.8 | 9.8 | -0.094 (-0.95%) | 4,278,267 |
| 22 Nov 2016 | CNY | 9.9 | 9.9353 | 9.8059 | 9.8941 | 9.8941 | +0.035 (+0.36%) | 3,134,358 |
| 21 Nov 2016 | CNY | 9.8412 | 9.9588 | 9.8353 | 9.8588 | 9.8588 | -0.047 (-0.48%) | 3,197,115 |
| 18 Nov 2016 | CNY | 9.8882 | 9.9824 | 9.8824 | 9.9059 | 9.9059 | +0.012 (+0.12%) | 3,728,348 |
| 17 Nov 2016 | CNY | 9.8588 | 9.9118 | 9.7765 | 9.8941 | 9.8941 | +0.029 (+0.30%) | 2,804,994 |
| 16 Nov 2016 | CNY | 9.8529 | 9.9118 | 9.7824 | 9.8647 | 9.8647 | +0.012 (+0.12%) | 4,004,205 |
| 15 Nov 2016 | CNY | 9.7294 | 9.8706 | 9.6941 | 9.8529 | 9.8529 | +0.1 (+1.03%) | 5,085,235 |
| 14 Nov 2016 | CNY | 10.0706 | 10.0706 | 9.7118 | 9.7529 | 9.7529 | -0.253 (-2.53%) | 9,682,945 |
| 11 Nov 2016 | CNY | 10.0412 | 10.0412 | 9.8647 | 10.0059 | 10.0059 | -0.006 (-0.06%) | 4,768,610 |
| 10 Nov 2016 | CNY | 10.0059 | 10.1353 | 9.9529 | 10.0118 | 10.0118 | +0.047 (+0.47%) | 5,197,867 |
| 9 Nov 2016 | CNY | 10.1059 | 10.1706 | 9.8235 | 9.9647 | 9.9647 | -0.112 (-1.11%) | 4,704,234 |
| 8 Nov 2016 | CNY | 10.1118 | 10.1882 | 10.0588 | 10.0765 | 10.0765 | 0.0 (0.0%) | 3,239,290 |
| 7 Nov 2016 | CNY | 10.3353 | 10.3529 | 10.0471 | 10.0765 | 10.0765 | -0.253 (-2.45%) | 6,327,678 |
| 4 Nov 2016 | CNY | 10.2706 | 10.4294 | 10.2118 | 10.3294 | 10.3294 | +0.035 (+0.34%) | 9,441,402 |
| 3 Nov 2016 | CNY | 10.1647 | 10.3471 | 10.0471 | 10.2941 | 10.2941 | +0.165 (+1.63%) | 7,850,938 |
| 2 Nov 2016 | CNY | 10.0588 | 10.2294 | 10.0059 | 10.1294 | 10.1294 | +0.012 (+0.12%) | 5,839,508 |
| 1 Nov 2016 | CNY | 9.9471 | 10.1353 | 9.8941 | 10.1177 | 10.1177 | +0.153 (+1.54%) | 5,912,040 |
| 31 Oct 2016 | CNY | 10.0588 | 10.1118 | 9.9353 | 9.9647 | 9.9647 | -0.1 (-0.99%) | 4,096,552 |
| 28 Oct 2016 | CNY | 10.1059 | 10.2118 | 10.0588 | 10.0647 | 10.0647 | -0.035 (-0.35%) | 4,074,446 |
| 27 Oct 2016 | CNY | 10.3706 | 10.3824 | 10.1 | 10.1 | 10.1 | -0.235 (-2.28%) | 5,750,848 |
| 26 Oct 2016 | CNY | 10.2941 | 10.4706 | 10.2353 | 10.3353 | 10.3353 | +0.059 (+0.57%) | 5,398,125 |
| 25 Oct 2016 | CNY | 10.3471 | 10.3941 | 10.2118 | 10.2765 | 10.2765 | -0.065 (-0.63%) | 5,120,847 |
| 24 Oct 2016 | CNY | 10.1647 | 10.3412 | 10.1059 | 10.3412 | 10.3412 | +0.176 (+1.74%) | 6,513,905 |
| 21 Oct 2016 | CNY | 10.2588 | 10.4588 | 10.1059 | 10.1647 | 10.1647 | -0.094 (-0.92%) | 8,256,459 |
