| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 9.1933 | 9.22 | 9.1467 | 9.2 | 9.2 | +0.02 (+0.22%) | 3,869,134 |
| 15 Dec 2016 | CNY | 9.1133 | 9.2267 | 9.1067 | 9.18 | 9.18 | +0.067 (+0.73%) | 2,960,899 |
| 14 Dec 2016 | CNY | 9.1867 | 9.2467 | 9.0733 | 9.1133 | 9.1133 | -0.1 (-1.09%) | 3,318,114 |
| 13 Dec 2016 | CNY | 9.2067 | 9.3 | 9.0133 | 9.2133 | 9.2133 | +0.013 (+0.14%) | 5,403,220 |
| 12 Dec 2016 | CNY | 9.6933 | 9.7 | 9.2 | 9.2 | 9.2 | -0.52 (-5.35%) | 8,996,056 |
| 9 Dec 2016 | CNY | 9.8933 | 9.9 | 9.72 | 9.72 | 9.72 | -0.147 (-1.49%) | 4,556,070 |
| 8 Dec 2016 | CNY | 9.98 | 10 | 9.8667 | 9.8667 | 9.8667 | -0.1 (-1.00%) | 3,695,950 |
| 7 Dec 2016 | CNY | 9.8 | 9.9867 | 9.7667 | 9.9667 | 9.9667 | +0.167 (+1.70%) | 3,694,326 |
| 6 Dec 2016 | CNY | 9.7467 | 9.8267 | 9.74 | 9.8 | 9.8 | +0.067 (+0.69%) | 3,895,812 |
| 5 Dec 2016 | CNY | 9.8733 | 9.8733 | 9.7 | 9.7333 | 9.7333 | -0.14 (-1.42%) | 4,895,355 |
| 2 Dec 2016 | CNY | 9.9533 | 10 | 9.8667 | 9.8733 | 9.8733 | -0.087 (-0.87%) | 4,637,257 |
| 1 Dec 2016 | CNY | 9.8933 | 9.9867 | 9.8933 | 9.96 | 9.96 | +0.073 (+0.74%) | 6,112,003 |
| 30 Nov 2016 | CNY | 9.9867 | 10 | 9.86 | 9.8867 | 9.8867 | -0.1 (-1.00%) | 6,699,480 |
| 29 Nov 2016 | CNY | 10.0533 | 10.1067 | 9.9867 | 9.9867 | 9.9867 | -0.093 (-0.93%) | 4,343,031 |
| 28 Nov 2016 | CNY | 10.0667 | 10.1133 | 10.0467 | 10.08 | 10.08 | +0.013 (+0.13%) | 3,521,061 |
| 25 Nov 2016 | CNY | 10.0733 | 10.0933 | 9.8733 | 10.0667 | 10.0667 | -0.007 (-0.07%) | 5,336,370 |
| 24 Nov 2016 | CNY | 10.1533 | 10.1733 | 10.0533 | 10.0733 | 10.0733 | -0.073 (-0.72%) | 6,226,938 |
| 23 Nov 2016 | CNY | 10.1933 | 10.2267 | 10.14 | 10.1467 | 10.1467 | -0.047 (-0.46%) | 5,792,277 |
| 22 Nov 2016 | CNY | 10.18 | 10.2333 | 10.1467 | 10.1933 | 10.1933 | 0.0 (0.0%) | 5,045,266 |
| 21 Nov 2016 | CNY | 10.14 | 10.2667 | 10.0867 | 10.1933 | 10.1933 | +0.067 (+0.66%) | 7,918,692 |
| 18 Nov 2016 | CNY | 10.14 | 10.2 | 10.1 | 10.1267 | 10.1267 | -0.013 (-0.13%) | 5,245,390 |
| 17 Nov 2016 | CNY | 10.1267 | 10.1533 | 10.04 | 10.14 | 10.14 | +0.013 (+0.13%) | 5,875,558 |
| 16 Nov 2016 | CNY | 10.1733 | 10.18 | 10.12 | 10.1267 | 10.1267 | -0.047 (-0.46%) | 7,155,016 |
| 15 Nov 2016 | CNY | 10.2067 | 10.22 | 10.1067 | 10.1733 | 10.1733 | -0.033 (-0.33%) | 5,408,614 |
| 14 Nov 2016 | CNY | 10.16 | 10.2267 | 10.14 | 10.2067 | 10.2067 | +0.047 (+0.46%) | 7,108,984 |
| 11 Nov 2016 | CNY | 10.16 | 10.1933 | 10.08 | 10.16 | 10.16 | +0.007 (+0.07%) | 6,638,128 |
| 10 Nov 2016 | CNY | 10.12 | 10.1867 | 10.0667 | 10.1533 | 10.1533 | +0.1 (+0.99%) | 6,949,221 |
| 9 Nov 2016 | CNY | 10.1133 | 10.14 | 9.9667 | 10.0533 | 10.0533 | -0.1 (-0.98%) | 6,453,012 |
| 8 Nov 2016 | CNY | 10.0533 | 10.1667 | 10.0267 | 10.1533 | 10.1533 | +0.127 (+1.26%) | 6,124,255 |
| 7 Nov 2016 | CNY | 10.08 | 10.08 | 10 | 10.0267 | 10.0267 | -0.027 (-0.26%) | 4,337,185 |
