| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 9.96 | 10.25 | 9.92 | 10.18 | 10.18 | +0.23 (+2.31%) | 7,407,934 |
| 15 Dec 2016 | CNY | 9.85 | 10.08 | 9.85 | 9.95 | 9.95 | +0.09 (+0.91%) | 5,361,702 |
| 14 Dec 2016 | CNY | 9.86 | 10.05 | 9.82 | 9.86 | 9.86 | 0.0 (0.0%) | 6,786,850 |
| 13 Dec 2016 | CNY | 10 | 10 | 9.7 | 9.86 | 9.86 | -0.15 (-1.50%) | 9,828,122 |
| 12 Dec 2016 | CNY | 10.66 | 10.66 | 10 | 10.01 | 10.01 | -0.68 (-6.36%) | 11,385,221 |
| 9 Dec 2016 | CNY | 10.66 | 10.75 | 10.5 | 10.69 | 10.69 | +0.03 (+0.28%) | 9,446,615 |
| 8 Dec 2016 | CNY | 10.77 | 10.81 | 10.65 | 10.66 | 10.66 | -0.12 (-1.11%) | 7,218,365 |
| 7 Dec 2016 | CNY | 10.75 | 10.82 | 10.7 | 10.78 | 10.78 | -0.04 (-0.37%) | 5,754,600 |
| 6 Dec 2016 | CNY | 10.78 | 10.86 | 10.61 | 10.82 | 10.82 | +0.05 (+0.46%) | 12,470,400 |
| 5 Dec 2016 | CNY | 11 | 11 | 10.76 | 10.77 | 10.77 | -0.35 (-3.15%) | 12,933,552 |
| 2 Dec 2016 | CNY | 11.23 | 11.55 | 11.06 | 11.12 | 11.12 | +0.2 (+1.83%) | 25,019,751 |
| 1 Dec 2016 | CNY | 10.97 | 10.98 | 10.84 | 10.92 | 10.92 | +0.01 (+0.09%) | 6,396,619 |
| 30 Nov 2016 | CNY | 10.93 | 11 | 10.83 | 10.91 | 10.91 | -0.02 (-0.18%) | 6,813,095 |
| 29 Nov 2016 | CNY | 11.09 | 11.09 | 10.91 | 10.93 | 10.93 | -0.18 (-1.62%) | 10,294,687 |
| 28 Nov 2016 | CNY | 11 | 11.18 | 10.93 | 11.11 | 11.11 | +0.18 (+1.65%) | 11,869,370 |
| 25 Nov 2016 | CNY | 10.98 | 11.02 | 10.8 | 10.93 | 10.93 | -0.07 (-0.64%) | 11,448,742 |
| 24 Nov 2016 | CNY | 11.1 | 11.14 | 10.97 | 11 | 11 | -0.1 (-0.90%) | 10,976,280 |
| 23 Nov 2016 | CNY | 11.22 | 11.23 | 11.07 | 11.1 | 11.1 | -0.09 (-0.80%) | 12,211,663 |
| 22 Nov 2016 | CNY | 11.18 | 11.27 | 11.11 | 11.19 | 11.19 | +0.01 (+0.09%) | 13,639,392 |
| 21 Nov 2016 | CNY | 11.29 | 11.41 | 11.15 | 11.18 | 11.18 | -0.1 (-0.89%) | 14,235,401 |
| 18 Nov 2016 | CNY | 11.27 | 11.34 | 11.15 | 11.28 | 11.28 | +0.02 (+0.18%) | 15,505,403 |
| 17 Nov 2016 | CNY | 11.41 | 11.42 | 11.21 | 11.26 | 11.26 | -0.17 (-1.49%) | 13,796,453 |
| 16 Nov 2016 | CNY | 11.49 | 11.62 | 11.38 | 11.43 | 11.43 | -0.07 (-0.61%) | 16,545,637 |
| 15 Nov 2016 | CNY | 11.69 | 11.75 | 11.39 | 11.5 | 11.5 | -0.14 (-1.20%) | 23,385,955 |
| 14 Nov 2016 | CNY | 11.3 | 11.78 | 11.28 | 11.64 | 11.64 | +0.34 (+3.01%) | 36,218,897 |
| 11 Nov 2016 | CNY | 11.08 | 11.42 | 11.01 | 11.3 | 11.3 | +0.19 (+1.71%) | 23,300,408 |
| 10 Nov 2016 | CNY | 11.14 | 11.18 | 10.98 | 11.11 | 11.11 | +0.08 (+0.73%) | 18,927,077 |
| 9 Nov 2016 | CNY | 11.22 | 11.28 | 10.83 | 11.03 | 11.03 | -0.18 (-1.61%) | 19,259,007 |
| 8 Nov 2016 | CNY | 11.32 | 11.32 | 11.2 | 11.21 | 11.21 | -0.01 (-0.09%) | 9,982,253 |
| 7 Nov 2016 | CNY | 11.25 | 11.35 | 11.16 | 11.22 | 11.22 | +0.02 (+0.18%) | 11,024,154 |
