| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | CNY | 12 | 12.33 | 11.95 | 12.12 | 12.12 | +0.09 (+0.75%) | 17,728,080 |
| 23 Nov 2016 | CNY | 12.14 | 12.16 | 11.99 | 12.03 | 12.03 | -0.12 (-0.99%) | 7,635,680 |
| 22 Nov 2016 | CNY | 12.07 | 12.15 | 12.02 | 12.15 | 12.15 | +0.08 (+0.66%) | 6,962,486 |
| 21 Nov 2016 | CNY | 12 | 12.13 | 11.98 | 12.07 | 12.07 | -0.01 (-0.08%) | 6,364,026 |
| 18 Nov 2016 | CNY | 12.18 | 12.27 | 12.04 | 12.08 | 12.08 | -0.12 (-0.98%) | 8,728,124 |
| 17 Nov 2016 | CNY | 12.02 | 12.3 | 12.01 | 12.2 | 12.2 | +0.14 (+1.16%) | 14,548,292 |
| 16 Nov 2016 | CNY | 12.11 | 12.18 | 11.99 | 12.06 | 12.06 | -0.03 (-0.25%) | 9,587,773 |
| 15 Nov 2016 | CNY | 12.12 | 12.18 | 12.02 | 12.09 | 12.09 | +0.1 (+0.83%) | 13,334,258 |
| 14 Nov 2016 | CNY | 11.89 | 12.09 | 11.85 | 11.99 | 11.99 | +0.03 (+0.25%) | 10,229,988 |
| 11 Nov 2016 | CNY | 11.85 | 11.99 | 11.81 | 11.96 | 11.96 | +0.12 (+1.01%) | 10,693,825 |
| 10 Nov 2016 | CNY | 11.74 | 11.86 | 11.74 | 11.84 | 11.84 | +0.18 (+1.54%) | 6,574,268 |
| 9 Nov 2016 | CNY | 11.81 | 11.84 | 11.6 | 11.66 | 11.66 | -0.21 (-1.77%) | 9,068,112 |
| 8 Nov 2016 | CNY | 11.92 | 11.98 | 11.84 | 11.87 | 11.87 | 0.0 (0.0%) | 7,562,226 |
| 7 Nov 2016 | CNY | 11.8 | 11.92 | 11.8 | 11.87 | 11.87 | +0.02 (+0.17%) | 5,838,282 |
| 4 Nov 2016 | CNY | 11.79 | 11.91 | 11.77 | 11.85 | 11.85 | 0.0 (0.0%) | 5,077,757 |
| 3 Nov 2016 | CNY | 11.71 | 11.93 | 11.71 | 11.85 | 11.85 | +0.11 (+0.94%) | 7,914,447 |
| 2 Nov 2016 | CNY | 11.86 | 11.95 | 11.72 | 11.74 | 11.74 | -0.18 (-1.51%) | 6,083,007 |
| 1 Nov 2016 | CNY | 11.76 | 11.93 | 11.71 | 11.92 | 11.92 | +0.17 (+1.45%) | 6,627,315 |
| 31 Oct 2016 | CNY | 11.71 | 11.79 | 11.59 | 11.75 | 11.75 | -0.02 (-0.17%) | 5,774,198 |
| 28 Oct 2016 | CNY | 11.92 | 11.97 | 11.76 | 11.77 | 11.77 | -0.16 (-1.34%) | 5,902,991 |
| 27 Oct 2016 | CNY | 12 | 12.01 | 11.85 | 11.93 | 11.93 | -0.11 (-0.91%) | 6,700,119 |
| 26 Oct 2016 | CNY | 11.87 | 12.14 | 11.82 | 12.04 | 12.04 | +0.15 (+1.26%) | 15,584,923 |
| 25 Oct 2016 | CNY | 11.85 | 11.94 | 11.83 | 11.89 | 11.89 | -0.01 (-0.08%) | 6,126,380 |
| 24 Oct 2016 | CNY | 11.92 | 12 | 11.78 | 11.9 | 11.9 | -0.02 (-0.17%) | 11,708,090 |
| 21 Oct 2016 | CNY | 11.7 | 12.18 | 11.69 | 11.92 | 11.92 | +0.25 (+2.14%) | 21,686,919 |
| 20 Oct 2016 | CNY | 11.58 | 11.67 | 11.58 | 11.67 | 11.67 | +0.04 (+0.34%) | 5,360,005 |
| 19 Oct 2016 | CNY | 11.74 | 11.75 | 11.6 | 11.63 | 11.63 | -0.08 (-0.68%) | 5,627,075 |
| 18 Oct 2016 | CNY | 11.59 | 11.72 | 11.57 | 11.71 | 11.71 | +0.1 (+0.86%) | 6,107,184 |
| 17 Oct 2016 | CNY | 11.61 | 11.73 | 11.56 | 11.61 | 11.61 | -0.17 (-1.44%) | 6,240,722 |
| 14 Oct 2016 | CNY | 11.71 | 11.84 | 11.7 | 11.78 | 11.78 | +0.05 (+0.43%) | 6,079,698 |
