| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 9.1833 | 9.3167 | 9.15 | 9.3 | 9.3 | +0.058 (+0.63%) | 3,118,984 |
| 15 Dec 2016 | CNY | 9.1667 | 9.3 | 9.0833 | 9.2417 | 9.2417 | +0.15 (+1.65%) | 2,372,929 |
| 14 Dec 2016 | CNY | 9.15 | 9.225 | 9.0833 | 9.0917 | 9.0917 | -0.092 (-1.00%) | 2,497,006 |
| 13 Dec 2016 | CNY | 9.2917 | 9.4083 | 9.0417 | 9.1833 | 9.1833 | -0.067 (-0.72%) | 3,298,958 |
| 12 Dec 2016 | CNY | 9.8167 | 9.8917 | 9.2333 | 9.25 | 9.25 | -0.558 (-5.69%) | 4,685,523 |
| 9 Dec 2016 | CNY | 10.0417 | 10.05 | 9.8 | 9.8083 | 9.8083 | -0.192 (-1.92%) | 2,778,301 |
| 8 Dec 2016 | CNY | 9.9667 | 10.05 | 9.8833 | 10 | 10 | +0.042 (+0.42%) | 3,288,091 |
| 7 Dec 2016 | CNY | 9.7917 | 9.975 | 9.7583 | 9.9583 | 9.9583 | +0.167 (+1.70%) | 3,208,272 |
| 6 Dec 2016 | CNY | 9.65 | 9.8583 | 9.65 | 9.7917 | 9.7917 | +0.15 (+1.56%) | 4,136,703 |
| 5 Dec 2016 | CNY | 10.0083 | 10.0083 | 9.625 | 9.6417 | 9.6417 | -0.467 (-4.62%) | 6,528,642 |
| 2 Dec 2016 | CNY | 10.55 | 10.575 | 10.1 | 10.1083 | 10.1083 | -0.433 (-4.11%) | 5,087,040 |
| 1 Dec 2016 | CNY | 10.2917 | 10.5667 | 10.2083 | 10.5417 | 10.5417 | +0.25 (+2.43%) | 6,704,740 |
| 30 Nov 2016 | CNY | 10.1917 | 10.35 | 10.15 | 10.2917 | 10.2917 | +0.067 (+0.65%) | 3,489,834 |
| 29 Nov 2016 | CNY | 10.4333 | 10.5667 | 10.2083 | 10.225 | 10.225 | -0.275 (-2.62%) | 5,127,531 |
| 28 Nov 2016 | CNY | 10.4167 | 10.5333 | 10.3333 | 10.5 | 10.5 | +0.1 (+0.96%) | 4,502,757 |
| 25 Nov 2016 | CNY | 10.3083 | 10.4083 | 10.1 | 10.4 | 10.4 | +0.042 (+0.40%) | 3,406,947 |
| 24 Nov 2016 | CNY | 10.5417 | 10.625 | 10.3167 | 10.3583 | 10.3583 | -0.167 (-1.58%) | 4,420,683 |
| 23 Nov 2016 | CNY | 10.5667 | 10.6833 | 10.4833 | 10.525 | 10.525 | +0.042 (+0.40%) | 6,414,283 |
| 22 Nov 2016 | CNY | 10.4167 | 10.4833 | 10.275 | 10.4833 | 10.4833 | +0.083 (+0.80%) | 4,722,028 |
| 21 Nov 2016 | CNY | 10.375 | 10.4667 | 10.3333 | 10.4 | 10.4 | -0.042 (-0.40%) | 3,727,920 |
| 18 Nov 2016 | CNY | 10.6333 | 10.675 | 10.425 | 10.4417 | 10.4417 | -0.225 (-2.11%) | 5,230,900 |
| 17 Nov 2016 | CNY | 10.4833 | 10.7 | 10.3333 | 10.6667 | 10.6667 | +0.192 (+1.83%) | 7,651,078 |
| 16 Nov 2016 | CNY | 10.3417 | 10.55 | 10.3417 | 10.475 | 10.475 | +0.108 (+1.04%) | 6,233,686 |
| 15 Nov 2016 | CNY | 10.3833 | 10.4167 | 10.2917 | 10.3667 | 10.3667 | -0.017 (-0.16%) | 3,695,898 |
| 14 Nov 2016 | CNY | 10.2667 | 10.4083 | 10.2667 | 10.3833 | 10.3833 | +0.117 (+1.14%) | 4,336,804 |
| 11 Nov 2016 | CNY | 10.25 | 10.3 | 10.1917 | 10.2667 | 10.2667 | +0.067 (+0.65%) | 3,249,373 |
| 10 Nov 2016 | CNY | 10.125 | 10.275 | 10.125 | 10.2 | 10.2 | +0.133 (+1.32%) | 4,381,512 |
| 9 Nov 2016 | CNY | 10.325 | 10.3667 | 9.925 | 10.0667 | 10.0667 | -0.258 (-2.50%) | 6,480,783 |
| 8 Nov 2016 | CNY | 10.2917 | 10.4167 | 10.275 | 10.325 | 10.325 | +0.008 (+0.08%) | 4,365,175 |
| 7 Nov 2016 | CNY | 10.2333 | 10.4167 | 10.1667 | 10.3167 | 10.3167 | +0.05 (+0.49%) | 4,686,934 |
