| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 10.15 | 10.48 | 10.12 | 10.27 | 10.27 | +0.09 (+0.88%) | 14,872,493 |
| 15 Dec 2016 | CNY | 10.08 | 10.37 | 10.04 | 10.18 | 10.18 | +0.07 (+0.69%) | 13,457,776 |
| 14 Dec 2016 | CNY | 10.18 | 10.25 | 10.06 | 10.11 | 10.11 | -0.08 (-0.79%) | 13,812,299 |
| 13 Dec 2016 | CNY | 10.25 | 10.29 | 10.06 | 10.19 | 10.19 | -0.01 (-0.10%) | 14,013,470 |
| 12 Dec 2016 | CNY | 11.11 | 11.14 | 10.06 | 10.2 | 10.2 | -0.95 (-8.52%) | 36,209,176 |
| 9 Dec 2016 | CNY | 11.1 | 11.19 | 11.05 | 11.15 | 11.15 | +0.06 (+0.54%) | 16,159,111 |
| 8 Dec 2016 | CNY | 11.25 | 11.25 | 11.08 | 11.09 | 11.09 | -0.16 (-1.42%) | 15,441,424 |
| 7 Dec 2016 | CNY | 11.28 | 11.33 | 11.1 | 11.25 | 11.25 | -0.04 (-0.35%) | 22,036,269 |
| 6 Dec 2016 | CNY | 11.56 | 11.64 | 11.23 | 11.29 | 11.29 | -0.15 (-1.31%) | 26,462,983 |
| 5 Dec 2016 | CNY | 11.3 | 11.68 | 11.2 | 11.44 | 11.44 | +0.29 (+2.60%) | 42,762,793 |
| 2 Dec 2016 | CNY | 11.36 | 11.38 | 11.15 | 11.15 | 11.15 | -0.19 (-1.68%) | 22,682,621 |
| 1 Dec 2016 | CNY | 11.41 | 11.47 | 11.27 | 11.34 | 11.34 | -0.07 (-0.61%) | 19,396,796 |
| 30 Nov 2016 | CNY | 11.2 | 11.51 | 11.18 | 11.41 | 11.41 | +0.21 (+1.88%) | 36,965,010 |
| 29 Nov 2016 | CNY | 11.14 | 11.35 | 11.09 | 11.2 | 11.2 | +0.07 (+0.63%) | 23,913,115 |
| 28 Nov 2016 | CNY | 11.16 | 11.24 | 11.1 | 11.13 | 11.13 | -0.07 (-0.63%) | 16,293,726 |
| 25 Nov 2016 | CNY | 11.07 | 11.21 | 10.92 | 11.2 | 11.2 | +0.14 (+1.27%) | 17,857,420 |
| 24 Nov 2016 | CNY | 11.15 | 11.31 | 11.01 | 11.06 | 11.06 | -0.12 (-1.07%) | 16,134,389 |
| 23 Nov 2016 | CNY | 11.34 | 11.38 | 11.13 | 11.18 | 11.18 | -0.15 (-1.32%) | 20,278,079 |
| 22 Nov 2016 | CNY | 11.23 | 11.34 | 11.19 | 11.33 | 11.33 | +0.12 (+1.07%) | 17,135,670 |
| 21 Nov 2016 | CNY | 11.18 | 11.25 | 11.16 | 11.21 | 11.21 | +0.01 (+0.09%) | 11,104,455 |
| 18 Nov 2016 | CNY | 11.35 | 11.38 | 11.18 | 11.2 | 11.2 | -0.08 (-0.71%) | 13,430,599 |
| 17 Nov 2016 | CNY | 11.34 | 11.39 | 11.25 | 11.28 | 11.28 | -0.06 (-0.53%) | 15,742,432 |
| 16 Nov 2016 | CNY | 11.41 | 11.57 | 11.32 | 11.34 | 11.34 | -0.08 (-0.70%) | 33,794,161 |
| 15 Nov 2016 | CNY | 11.14 | 11.46 | 11.07 | 11.42 | 11.42 | +0.3 (+2.70%) | 37,998,505 |
| 14 Nov 2016 | CNY | 11.05 | 11.25 | 11.04 | 11.12 | 11.12 | +0.03 (+0.27%) | 26,501,267 |
| 11 Nov 2016 | CNY | 10.97 | 11.14 | 10.92 | 11.09 | 11.09 | +0.12 (+1.09%) | 20,795,177 |
| 10 Nov 2016 | CNY | 10.96 | 11.04 | 10.95 | 10.97 | 10.97 | +0.1 (+0.92%) | 14,850,311 |
| 9 Nov 2016 | CNY | 11.07 | 11.14 | 10.75 | 10.87 | 10.87 | -0.21 (-1.90%) | 24,439,296 |
| 8 Nov 2016 | CNY | 10.95 | 11.17 | 10.94 | 11.08 | 11.08 | +0.18 (+1.65%) | 26,017,738 |
| 7 Nov 2016 | CNY | 10.9 | 11 | 10.86 | 10.9 | 10.9 | -0.05 (-0.46%) | 12,216,340 |
