| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | CNY | 11.59 | 12.44 | 11.59 | 12.03 | 12.03 | +0.43 (+3.71%) | 6,386,080 |
| 20 Dec 2016 | CNY | 11.64 | 11.78 | 11.43 | 11.6 | 11.6 | +0.14 (+1.22%) | 3,933,341 |
| 19 Dec 2016 | CNY | 11.89 | 11.98 | 11.25 | 11.46 | 11.46 | -0.39 (-3.29%) | 5,426,290 |
| 16 Dec 2016 | CNY | 11.96 | 12.18 | 11.84 | 11.85 | 11.85 | -0.11 (-0.92%) | 4,928,195 |
| 15 Dec 2016 | CNY | 11.75 | 12.18 | 11.7 | 11.96 | 11.96 | +0.08 (+0.67%) | 5,002,547 |
| 14 Dec 2016 | CNY | 12.2 | 12.26 | 11.86 | 11.88 | 11.88 | -0.5 (-4.04%) | 4,613,692 |
| 13 Dec 2016 | CNY | 12.67 | 12.9 | 11.57 | 12.38 | 12.38 | -0.47 (-3.66%) | 12,417,084 |
| 12 Dec 2016 | CNY | 13.45 | 13.62 | 12.6 | 12.85 | 12.85 | -0.6 (-4.46%) | 7,901,698 |
| 9 Dec 2016 | CNY | 13.42 | 13.55 | 13.19 | 13.45 | 13.45 | -0.05 (-0.37%) | 5,691,887 |
| 8 Dec 2016 | CNY | 12.99 | 13.63 | 12.99 | 13.5 | 13.5 | +0.51 (+3.93%) | 10,160,954 |
| 7 Dec 2016 | CNY | 13.07 | 13.08 | 12.84 | 12.99 | 12.99 | -0.08 (-0.61%) | 3,859,964 |
| 6 Dec 2016 | CNY | 13 | 13.2 | 12.96 | 13.07 | 13.07 | +0.05 (+0.38%) | 4,503,015 |
| 5 Dec 2016 | CNY | 13 | 13.18 | 12.9 | 13.02 | 13.02 | -0.13 (-0.99%) | 5,123,567 |
| 2 Dec 2016 | CNY | 13.19 | 13.36 | 12.93 | 13.15 | 13.15 | -0.05 (-0.38%) | 6,974,090 |
| 1 Dec 2016 | CNY | 13.3 | 13.37 | 13.14 | 13.2 | 13.2 | -0.06 (-0.45%) | 4,810,020 |
| 30 Nov 2016 | CNY | 13.16 | 13.6 | 13.05 | 13.26 | 13.26 | +0.1 (+0.76%) | 8,831,035 |
| 29 Nov 2016 | CNY | 14.12 | 14.13 | 13.16 | 13.16 | 13.16 | -0.96 (-6.80%) | 11,837,301 |
| 28 Nov 2016 | CNY | 14.62 | 14.97 | 14.08 | 14.12 | 14.12 | -0.53 (-3.62%) | 16,520,667 |
| 25 Nov 2016 | CNY | 13.79 | 15 | 13.78 | 14.65 | 14.65 | +0.86 (+6.24%) | 20,100,298 |
| 24 Nov 2016 | CNY | 13.71 | 14.18 | 13.71 | 13.79 | 13.79 | +0.13 (+0.95%) | 9,626,753 |
| 23 Nov 2016 | CNY | 13.69 | 14.29 | 13.47 | 13.66 | 13.66 | +0.01 (+0.07%) | 12,261,893 |
| 22 Nov 2016 | CNY | 13.35 | 13.8 | 13.2 | 13.65 | 13.65 | +0.41 (+3.10%) | 9,630,802 |
| 21 Nov 2016 | CNY | 13.15 | 13.35 | 13.14 | 13.24 | 13.24 | +0.04 (+0.30%) | 5,656,695 |
| 18 Nov 2016 | CNY | 13.15 | 13.33 | 12.9 | 13.2 | 13.2 | +0.05 (+0.38%) | 7,588,583 |
| 17 Nov 2016 | CNY | 13.3 | 13.4 | 13.09 | 13.15 | 13.15 | -0.31 (-2.30%) | 6,606,331 |
| 16 Nov 2016 | CNY | 13.7 | 13.89 | 13.45 | 13.46 | 13.46 | -0.16 (-1.17%) | 9,776,958 |
| 15 Nov 2016 | CNY | 13.08 | 13.81 | 13.01 | 13.62 | 13.62 | +0.53 (+4.05%) | 17,054,842 |
| 14 Nov 2016 | CNY | 13.06 | 13.24 | 13.01 | 13.09 | 13.09 | -0.06 (-0.46%) | 6,170,450 |
| 11 Nov 2016 | CNY | 13.13 | 13.2 | 13.03 | 13.15 | 13.15 | -0.01 (-0.08%) | 6,670,564 |
| 10 Nov 2016 | CNY | 13.11 | 13.27 | 12.99 | 13.16 | 13.16 | +0.12 (+0.92%) | 9,802,389 |
