| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 11.1867 | 11.5867 | 10.6667 | 10.8533 | 10.8533 | +0.153 (+1.43%) | 96,676,765 |
| 15 Dec 2016 | CNY | 9.54 | 10.7 | 9.4467 | 10.7 | 10.7 | +0.973 (+10.01%) | 59,889,147 |
| 14 Dec 2016 | CNY | 9.4667 | 10 | 9.42 | 9.7267 | 9.7267 | +0.14 (+1.46%) | 50,302,539 |
| 13 Dec 2016 | CNY | 9.4 | 9.66 | 9.0467 | 9.5867 | 9.5867 | -0.18 (-1.84%) | 46,481,643 |
| 12 Dec 2016 | CNY | 10.2533 | 10.76 | 9.5267 | 9.7667 | 9.7667 | -0.66 (-6.33%) | 53,964,850 |
| 9 Dec 2016 | CNY | 10.2 | 10.8667 | 9.9333 | 10.4267 | 10.4267 | +0.007 (+0.06%) | 59,667,201 |
| 8 Dec 2016 | CNY | 10.6933 | 11.0533 | 10.14 | 10.42 | 10.42 | +0.347 (+3.44%) | 65,425,441 |
| 7 Dec 2016 | CNY | 9.2933 | 10.0733 | 9.1667 | 10.0733 | 10.0733 | +0.913 (+9.97%) | 39,455,358 |
| 6 Dec 2016 | CNY | 9.2333 | 9.2533 | 9.04 | 9.16 | 9.16 | -0.153 (-1.65%) | 24,543,771 |
| 5 Dec 2016 | CNY | 9.3267 | 9.5 | 9.1667 | 9.3133 | 9.3133 | -0.387 (-3.99%) | 27,124,510 |
| 2 Dec 2016 | CNY | 10.4 | 10.56 | 9.6667 | 9.7 | 9.7 | -0.227 (-2.28%) | 46,666,419 |
| 1 Dec 2016 | CNY | 9.1 | 9.9267 | 9.04 | 9.9267 | 9.9267 | +0.9 (+9.97%) | 26,812,996 |
| 30 Nov 2016 | CNY | 8.96 | 9.06 | 8.86 | 9.0267 | 9.0267 | +0.047 (+0.52%) | 8,417,296 |
| 29 Nov 2016 | CNY | 9.0067 | 9.06 | 8.8533 | 8.98 | 8.98 | -0.033 (-0.37%) | 9,743,737 |
| 28 Nov 2016 | CNY | 9.06 | 9.1867 | 9 | 9.0133 | 9.0133 | -0.013 (-0.15%) | 10,030,111 |
| 25 Nov 2016 | CNY | 8.9667 | 9.0733 | 8.78 | 9.0267 | 9.0267 | +0.093 (+1.05%) | 9,605,911 |
| 24 Nov 2016 | CNY | 9.1333 | 9.2 | 8.9267 | 8.9333 | 8.9333 | -0.193 (-2.12%) | 10,977,288 |
| 23 Nov 2016 | CNY | 9.22 | 9.2933 | 9.1067 | 9.1267 | 9.1267 | -0.093 (-1.01%) | 8,843,004 |
| 22 Nov 2016 | CNY | 9.3 | 9.32 | 9.12 | 9.22 | 9.22 | -0.08 (-0.86%) | 10,936,333 |
| 21 Nov 2016 | CNY | 8.9067 | 9.3133 | 8.9067 | 9.3 | 9.3 | +0.393 (+4.42%) | 15,648,322 |
| 18 Nov 2016 | CNY | 8.98 | 8.9933 | 8.8533 | 8.9067 | 8.9067 | -0.027 (-0.30%) | 3,830,215 |
| 17 Nov 2016 | CNY | 8.98 | 9.0267 | 8.8933 | 8.9333 | 8.9333 | -0.067 (-0.74%) | 5,051,392 |
| 16 Nov 2016 | CNY | 9.0733 | 9.1 | 8.9667 | 9 | 9 | -0.087 (-0.95%) | 6,319,404 |
| 15 Nov 2016 | CNY | 8.9533 | 9.0933 | 8.8067 | 9.0867 | 9.0867 | +0.133 (+1.49%) | 8,502,864 |
| 14 Nov 2016 | CNY | 8.9333 | 9.18 | 8.8933 | 8.9533 | 8.9533 | +0.02 (+0.22%) | 7,926,507 |
| 11 Nov 2016 | CNY | 8.9733 | 8.9733 | 8.8467 | 8.9333 | 8.9333 | -0.027 (-0.30%) | 6,203,703 |
| 10 Nov 2016 | CNY | 8.8733 | 9.1067 | 8.8733 | 8.96 | 8.96 | +0.093 (+1.05%) | 13,784,368 |
| 9 Nov 2016 | CNY | 8.7733 | 8.96 | 8.6333 | 8.8667 | 8.8667 | +0.067 (+0.76%) | 16,100,608 |
| 8 Nov 2016 | CNY | 8.64 | 8.8067 | 8.6333 | 8.8 | 8.8 | +0.18 (+2.09%) | 11,093,698 |
| 7 Nov 2016 | CNY | 8.7 | 8.7867 | 8.58 | 8.62 | 8.62 | -0.107 (-1.22%) | 8,768,587 |
