| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | CNY | 9.3982 | 9.4444 | 9.2824 | 9.3287 | 9.3287 | -0.081 (-0.86%) | 5,185,750 |
| 25 Nov 2016 | CNY | 9.3113 | 9.4155 | 9.1725 | 9.4097 | 9.4097 | +0.098 (+1.06%) | 5,451,929 |
| 24 Nov 2016 | CNY | 9.485 | 9.5197 | 9.2593 | 9.3113 | 9.3113 | -0.203 (-2.13%) | 5,764,217 |
| 23 Nov 2016 | CNY | 9.4792 | 9.5949 | 9.4387 | 9.5139 | 9.5139 | +0.041 (+0.43%) | 7,010,877 |
| 22 Nov 2016 | CNY | 9.4271 | 9.4734 | 9.3576 | 9.4734 | 9.4734 | +0.087 (+0.92%) | 4,767,609 |
| 21 Nov 2016 | CNY | 9.2998 | 9.4213 | 9.2998 | 9.3866 | 9.3866 | +0.029 (+0.31%) | 4,243,795 |
| 18 Nov 2016 | CNY | 9.4907 | 9.537 | 9.3461 | 9.3576 | 9.3576 | -0.15 (-1.58%) | 5,475,738 |
| 17 Nov 2016 | CNY | 9.4271 | 9.5602 | 9.3866 | 9.5081 | 9.5081 | +0.041 (+0.43%) | 6,774,757 |
| 16 Nov 2016 | CNY | 9.4907 | 9.537 | 9.3866 | 9.4676 | 9.4676 | +0.017 (+0.18%) | 9,491,496 |
| 15 Nov 2016 | CNY | 9.4329 | 9.456 | 9.3287 | 9.4502 | 9.4502 | +0.011 (+0.12%) | 5,739,923 |
| 14 Nov 2016 | CNY | 9.2766 | 9.4618 | 9.2651 | 9.4387 | 9.4387 | +0.174 (+1.87%) | 9,644,241 |
| 11 Nov 2016 | CNY | 9.2593 | 9.2998 | 9.1377 | 9.2651 | 9.2651 | +0.006 (+0.06%) | 6,601,563 |
| 10 Nov 2016 | CNY | 9.1898 | 9.2824 | 9.1898 | 9.2593 | 9.2593 | +0.122 (+1.33%) | 4,920,367 |
| 9 Nov 2016 | CNY | 9.2245 | 9.3287 | 9.0683 | 9.1377 | 9.1377 | -0.075 (-0.82%) | 5,589,229 |
| 8 Nov 2016 | CNY | 9.1725 | 9.2245 | 9.1204 | 9.213 | 9.213 | +0.087 (+0.95%) | 4,484,963 |
| 7 Nov 2016 | CNY | 9.103 | 9.1667 | 9.0972 | 9.1262 | 9.1262 | +0.023 (+0.25%) | 3,278,575 |
| 4 Nov 2016 | CNY | 9.1088 | 9.1551 | 9.0394 | 9.103 | 9.103 | +0.006 (+0.06%) | 2,358,887 |
| 3 Nov 2016 | CNY | 9.0162 | 9.1725 | 8.9931 | 9.0972 | 9.0972 | +0.093 (+1.03%) | 3,285,081 |
| 2 Nov 2016 | CNY | 9.1898 | 9.1898 | 8.9815 | 9.0046 | 9.0046 | -0.168 (-1.83%) | 3,552,496 |
| 1 Nov 2016 | CNY | 9.1435 | 9.2014 | 9.0914 | 9.1725 | 9.1725 | +0.029 (+0.32%) | 2,765,992 |
| 31 Oct 2016 | CNY | 9.0683 | 9.1435 | 9.0278 | 9.1435 | 9.1435 | +0.064 (+0.70%) | 1,822,440 |
| 28 Oct 2016 | CNY | 9.213 | 9.2708 | 9.0741 | 9.0799 | 9.0799 | -0.156 (-1.69%) | 4,043,205 |
| 27 Oct 2016 | CNY | 9.3287 | 9.3403 | 9.2072 | 9.2361 | 9.2361 | -0.023 (-0.25%) | 3,491,327 |
| 26 Oct 2016 | CNY | 9.2651 | 9.3403 | 9.1435 | 9.2593 | 9.2593 | 0.0 (0.0%) | 4,767,671 |
| 25 Oct 2016 | CNY | 9.294 | 9.3056 | 9.2188 | 9.2593 | 9.2593 | -0.011 (-0.12%) | 3,016,315 |
| 24 Oct 2016 | CNY | 9.184 | 9.3171 | 9.1319 | 9.2708 | 9.2708 | +0.104 (+1.14%) | 4,107,260 |
| 21 Oct 2016 | CNY | 9.2651 | 9.3056 | 9.0567 | 9.1667 | 9.1667 | -0.093 (-1.00%) | 4,141,860 |
| 20 Oct 2016 | CNY | 9.184 | 9.3113 | 9.184 | 9.2593 | 9.2593 | +0.041 (+0.44%) | 3,518,581 |
| 19 Oct 2016 | CNY | 9.3287 | 9.4097 | 9.1782 | 9.2188 | 9.2188 | -0.121 (-1.30%) | 5,111,112 |
| 18 Oct 2016 | CNY | 9.2072 | 9.3461 | 9.1204 | 9.3403 | 9.3403 | +0.093 (+1.00%) | 6,578,376 |
