| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 10.8769 | 11.9539 | 10.8692 | 11.4462 | 11.4462 | +0.577 (+5.31%) | 15,739,365 |
| 15 Dec 2016 | CNY | 10.6539 | 11 | 10.6 | 10.8692 | 10.8692 | +0.131 (+1.22%) | 6,814,996 |
| 14 Dec 2016 | CNY | 10.7769 | 10.9231 | 10.5615 | 10.7385 | 10.7385 | -0.092 (-0.85%) | 7,498,302 |
| 13 Dec 2016 | CNY | 10.6539 | 10.8923 | 10.5615 | 10.8308 | 10.8308 | +0.154 (+1.44%) | 6,576,958 |
| 12 Dec 2016 | CNY | 11.3462 | 11.3769 | 10.5385 | 10.6769 | 10.6769 | -0.638 (-5.64%) | 11,109,248 |
| 9 Dec 2016 | CNY | 11.4462 | 11.5231 | 11.3077 | 11.3154 | 11.3154 | -0.185 (-1.61%) | 6,140,162 |
| 8 Dec 2016 | CNY | 11.7308 | 11.8077 | 11.3231 | 11.5 | 11.5 | -0.177 (-1.51%) | 9,041,091 |
| 7 Dec 2016 | CNY | 11.4923 | 11.7231 | 11.4692 | 11.6769 | 11.6769 | +0.208 (+1.81%) | 9,677,616 |
| 6 Dec 2016 | CNY | 11.2846 | 11.6077 | 11.2846 | 11.4692 | 11.4692 | +0.2 (+1.77%) | 8,576,120 |
| 5 Dec 2016 | CNY | 11.1692 | 11.5154 | 11.1615 | 11.2692 | 11.2692 | -0.208 (-1.81%) | 8,056,328 |
| 2 Dec 2016 | CNY | 11.6615 | 11.8846 | 11.4385 | 11.4769 | 11.4769 | -0.3 (-2.55%) | 15,086,276 |
| 1 Dec 2016 | CNY | 12.2846 | 12.2846 | 11.6539 | 11.7769 | 11.7769 | -0.8 (-6.36%) | 25,299,908 |
| 30 Nov 2016 | CNY | 13.7692 | 13.7692 | 12.5539 | 12.5769 | 12.5769 | -1.115 (-8.15%) | 25,842,398 |
| 29 Nov 2016 | CNY | 13.9923 | 13.9923 | 12.9923 | 13.6923 | 13.6923 | -0.192 (-1.38%) | 36,170,505 |
| 28 Nov 2016 | CNY | 13.8462 | 14.1923 | 13.5385 | 13.8846 | 13.8846 | +0.038 (+0.28%) | 36,185,744 |
| 25 Nov 2016 | CNY | 13.7692 | 14.1231 | 13.2539 | 13.8462 | 13.8462 | +0.038 (+0.28%) | 44,945,967 |
| 24 Nov 2016 | CNY | 13.7231 | 13.9231 | 13.5 | 13.8077 | 13.8077 | -0.031 (-0.22%) | 33,121,359 |
| 23 Nov 2016 | CNY | 14.0769 | 14.2385 | 13.4615 | 13.8385 | 13.8385 | -0.262 (-1.85%) | 38,002,084 |
| 22 Nov 2016 | CNY | 12.8308 | 14.1 | 12.6769 | 14.1 | 14.1 | +1.285 (+10.02%) | 39,834,850 |
| 21 Nov 2016 | CNY | 12.7231 | 12.8769 | 12.5539 | 12.8154 | 12.8154 | 0.0 (0.0%) | 8,866,465 |
| 18 Nov 2016 | CNY | 12.6846 | 12.8154 | 12.5077 | 12.8154 | 12.8154 | +0.215 (+1.71%) | 11,686,606 |
| 17 Nov 2016 | CNY | 12.7308 | 12.8308 | 12.3923 | 12.6 | 12.6 | -0.131 (-1.03%) | 10,956,366 |
| 16 Nov 2016 | CNY | 13.0385 | 13.1769 | 12.6154 | 12.7308 | 12.7308 | -0.331 (-2.53%) | 22,909,113 |
| 15 Nov 2016 | CNY | 13.3308 | 13.3846 | 13.0462 | 13.0615 | 13.0615 | -0.3 (-2.25%) | 19,705,613 |
| 14 Nov 2016 | CNY | 13.3615 | 13.4769 | 13 | 13.3615 | 13.3615 | -0.015 (-0.12%) | 39,564,227 |
| 11 Nov 2016 | CNY | 13.0769 | 13.4769 | 12.9231 | 13.3769 | 13.3769 | +0.192 (+1.46%) | 45,033,417 |
| 10 Nov 2016 | CNY | 13 | 13.5308 | 12.8462 | 13.1846 | 13.1846 | +0.185 (+1.42%) | 42,573,880 |
| 9 Nov 2016 | CNY | 13.1615 | 13.3769 | 12.7615 | 13 | 13 | -0.169 (-1.28%) | 35,076,910 |
| 8 Nov 2016 | CNY | 13 | 13.2462 | 12.6154 | 13.1692 | 13.1692 | +0.277 (+2.15%) | 35,647,973 |
| 7 Nov 2016 | CNY | 13.3077 | 13.3308 | 12.8154 | 12.8923 | 12.8923 | -0.339 (-2.56%) | 29,428,418 |
