| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2016 | CNY | 11.83 | 11.87 | 11.71 | 11.72 | 11.72 | -0.11 (-0.93%) | 4,770,136 |
| 8 Dec 2016 | CNY | 11.97 | 11.97 | 11.83 | 11.83 | 11.83 | -0.1 (-0.84%) | 3,116,875 |
| 7 Dec 2016 | CNY | 11.86 | 11.94 | 11.83 | 11.93 | 11.93 | +0.1 (+0.85%) | 3,116,445 |
| 6 Dec 2016 | CNY | 11.85 | 11.92 | 11.81 | 11.83 | 11.83 | 0.0 (0.0%) | 3,927,782 |
| 5 Dec 2016 | CNY | 11.9 | 12.03 | 11.8 | 11.83 | 11.83 | -0.19 (-1.58%) | 5,789,941 |
| 2 Dec 2016 | CNY | 12.29 | 12.33 | 11.93 | 12.02 | 12.02 | -0.25 (-2.04%) | 8,033,393 |
| 1 Dec 2016 | CNY | 12.21 | 12.29 | 12.16 | 12.27 | 12.27 | +0.06 (+0.49%) | 5,170,817 |
| 30 Nov 2016 | CNY | 12.15 | 12.32 | 12.1 | 12.21 | 12.21 | +0.06 (+0.49%) | 5,741,953 |
| 29 Nov 2016 | CNY | 12.25 | 12.31 | 12.14 | 12.15 | 12.15 | -0.12 (-0.98%) | 6,870,294 |
| 28 Nov 2016 | CNY | 12.32 | 12.37 | 12.25 | 12.27 | 12.27 | -0.06 (-0.49%) | 5,956,186 |
| 25 Nov 2016 | CNY | 12.18 | 12.34 | 12.01 | 12.33 | 12.33 | +0.14 (+1.15%) | 8,685,941 |
| 24 Nov 2016 | CNY | 12.35 | 12.39 | 12.16 | 12.19 | 12.19 | -0.17 (-1.38%) | 7,124,361 |
| 23 Nov 2016 | CNY | 12.33 | 12.54 | 12.29 | 12.36 | 12.36 | +0.06 (+0.49%) | 14,614,265 |
| 22 Nov 2016 | CNY | 12.19 | 12.3 | 12.12 | 12.3 | 12.3 | +0.15 (+1.23%) | 7,193,570 |
| 21 Nov 2016 | CNY | 12.14 | 12.22 | 12.13 | 12.15 | 12.15 | +0.02 (+0.16%) | 4,382,529 |
| 18 Nov 2016 | CNY | 12.18 | 12.24 | 12.12 | 12.13 | 12.13 | -0.05 (-0.41%) | 4,748,819 |
| 17 Nov 2016 | CNY | 12.3 | 12.32 | 12.15 | 12.18 | 12.18 | -0.14 (-1.14%) | 5,925,589 |
| 16 Nov 2016 | CNY | 12.4 | 12.48 | 12.3 | 12.32 | 12.32 | +0.02 (+0.16%) | 8,361,558 |
| 15 Nov 2016 | CNY | 12.26 | 12.3 | 12.17 | 12.3 | 12.3 | +0.04 (+0.33%) | 6,638,253 |
| 14 Nov 2016 | CNY | 12.18 | 12.33 | 12.17 | 12.26 | 12.26 | +0.08 (+0.66%) | 8,174,388 |
| 11 Nov 2016 | CNY | 12.11 | 12.19 | 12.08 | 12.18 | 12.18 | +0.07 (+0.58%) | 6,475,302 |
| 10 Nov 2016 | CNY | 12.12 | 12.14 | 12.06 | 12.11 | 12.11 | +0.1 (+0.83%) | 5,979,154 |
| 9 Nov 2016 | CNY | 12.09 | 12.19 | 11.91 | 12.01 | 12.01 | -0.07 (-0.58%) | 6,528,926 |
| 8 Nov 2016 | CNY | 12.04 | 12.12 | 12 | 12.08 | 12.08 | +0.08 (+0.67%) | 5,000,719 |
| 7 Nov 2016 | CNY | 12.05 | 12.11 | 11.96 | 12 | 12 | -0.02 (-0.17%) | 6,068,677 |
| 4 Nov 2016 | CNY | 12.1 | 12.15 | 11.99 | 12.02 | 12.02 | -0.08 (-0.66%) | 6,685,134 |
| 3 Nov 2016 | CNY | 12.02 | 12.18 | 11.98 | 12.1 | 12.1 | +0.04 (+0.33%) | 7,935,789 |
| 2 Nov 2016 | CNY | 12.18 | 12.18 | 12.04 | 12.06 | 12.06 | -0.14 (-1.15%) | 6,192,726 |
| 1 Nov 2016 | CNY | 12.18 | 12.22 | 12.13 | 12.2 | 12.2 | +0.04 (+0.33%) | 5,659,340 |
| 31 Oct 2016 | CNY | 12.31 | 12.32 | 12.12 | 12.16 | 12.16 | -0.2 (-1.62%) | 5,774,510 |
