| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | CNY | 11.3189 | 11.3566 | 10.9553 | 11.0214 | 11.0214 | -0.274 (-2.42%) | 11,793,514 |
| 25 Nov 2016 | CNY | 10.908 | 11.4511 | 10.8136 | 11.2952 | 11.2952 | +0.406 (+3.73%) | 17,891,911 |
| 24 Nov 2016 | CNY | 10.9505 | 11.1158 | 10.6719 | 10.8891 | 10.8891 | +0.024 (+0.22%) | 8,149,416 |
| 23 Nov 2016 | CNY | 10.9694 | 11.0497 | 10.8089 | 10.8655 | 10.8655 | -0.09 (-0.82%) | 5,344,742 |
| 22 Nov 2016 | CNY | 11.078 | 11.078 | 10.823 | 10.9553 | 10.9553 | -0.142 (-1.28%) | 7,688,398 |
| 21 Nov 2016 | CNY | 10.5208 | 11.1536 | 10.3839 | 11.0969 | 11.0969 | +0.595 (+5.67%) | 12,556,837 |
| 18 Nov 2016 | CNY | 10.5303 | 10.7664 | 10.483 | 10.5019 | 10.5019 | -0.005 (-0.05%) | 3,350,759 |
| 17 Nov 2016 | CNY | 10.7097 | 10.7097 | 10.4878 | 10.5067 | 10.5067 | -0.194 (-1.81%) | 3,754,421 |
| 16 Nov 2016 | CNY | 10.8041 | 10.8608 | 10.6767 | 10.7003 | 10.7003 | -0.075 (-0.70%) | 5,892,219 |
| 15 Nov 2016 | CNY | 10.5728 | 10.79 | 10.4689 | 10.7758 | 10.7758 | +0.208 (+1.97%) | 8,768,356 |
| 14 Nov 2016 | CNY | 10.5775 | 10.7097 | 10.4264 | 10.568 | 10.568 | -0.005 (-0.05%) | 6,537,177 |
| 11 Nov 2016 | CNY | 10.2989 | 10.5964 | 10.2658 | 10.5728 | 10.5728 | +0.288 (+2.80%) | 7,711,680 |
| 10 Nov 2016 | CNY | 10.3319 | 10.3697 | 10.1667 | 10.2847 | 10.2847 | +0.075 (+0.74%) | 5,292,070 |
| 9 Nov 2016 | CNY | 10.3792 | 10.398 | 10.1053 | 10.2092 | 10.2092 | -0.175 (-1.68%) | 5,347,728 |
| 8 Nov 2016 | CNY | 10.3131 | 10.5303 | 10.2942 | 10.3839 | 10.3839 | +0.043 (+0.41%) | 4,998,808 |
| 7 Nov 2016 | CNY | 10.4594 | 10.5586 | 10.2894 | 10.3414 | 10.3414 | -0.142 (-1.35%) | 3,536,606 |
| 4 Nov 2016 | CNY | 10.3178 | 10.568 | 10.2422 | 10.483 | 10.483 | +0.165 (+1.60%) | 5,478,111 |
| 3 Nov 2016 | CNY | 10.1856 | 10.62 | 10.1289 | 10.3178 | 10.3178 | +0.165 (+1.63%) | 4,985,920 |
| 2 Nov 2016 | CNY | 10.3697 | 10.4453 | 10.0958 | 10.1525 | 10.1525 | -0.217 (-2.09%) | 3,766,856 |
| 1 Nov 2016 | CNY | 10.3697 | 10.4264 | 10.2469 | 10.3697 | 10.3697 | +0.052 (+0.50%) | 5,332,711 |
| 31 Oct 2016 | CNY | 10.1336 | 10.4311 | 10.1336 | 10.3178 | 10.3178 | +0.057 (+0.55%) | 3,048,712 |
| 28 Oct 2016 | CNY | 10.3933 | 10.6011 | 9.9164 | 10.2611 | 10.2611 | -0.203 (-1.94%) | 3,797,304 |
| 27 Oct 2016 | CNY | 10.5444 | 10.6672 | 10.3886 | 10.4642 | 10.4642 | -0.151 (-1.42%) | 3,945,762 |
| 26 Oct 2016 | CNY | 10.5444 | 10.738 | 10.5303 | 10.6153 | 10.6153 | +0.005 (+0.05%) | 3,709,801 |
| 25 Oct 2016 | CNY | 10.7003 | 10.7805 | 10.483 | 10.6105 | 10.6105 | -0.09 (-0.84%) | 5,071,575 |
| 24 Oct 2016 | CNY | 10.5586 | 10.7853 | 10.5303 | 10.7003 | 10.7003 | +0.104 (+0.98%) | 3,882,042 |
| 21 Oct 2016 | CNY | 10.6247 | 10.7853 | 10.4358 | 10.5964 | 10.5964 | -0.094 (-0.88%) | 3,544,543 |
| 20 Oct 2016 | CNY | 10.7664 | 10.9553 | 10.5775 | 10.6908 | 10.6908 | -0.137 (-1.27%) | 4,832,253 |
| 19 Oct 2016 | CNY | 10.5964 | 10.8278 | 10.5397 | 10.8278 | 10.8278 | +0.231 (+2.18%) | 6,350,724 |
| 18 Oct 2016 | CNY | 10.5255 | 10.6625 | 10.4169 | 10.5964 | 10.5964 | +0.071 (+0.67%) | 5,452,440 |
