| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | CNY | 9.66 | 9.76 | 9.27 | 9.75 | 9.75 | -0.06 (-0.61%) | 3,671,955 |
| 23 Dec 2016 | CNY | 9.87 | 9.9 | 9.75 | 9.81 | 9.81 | -0.03 (-0.30%) | 2,159,832 |
| 22 Dec 2016 | CNY | 9.97 | 9.99 | 9.8 | 9.84 | 9.84 | -0.11 (-1.11%) | 2,165,166 |
| 21 Dec 2016 | CNY | 9.87 | 9.97 | 9.85 | 9.95 | 9.95 | +0.08 (+0.81%) | 1,606,974 |
| 20 Dec 2016 | CNY | 10 | 10.05 | 9.76 | 9.87 | 9.87 | -0.13 (-1.30%) | 2,906,917 |
| 19 Dec 2016 | CNY | 9.97 | 10.08 | 9.87 | 10 | 10 | +0.07 (+0.70%) | 2,789,523 |
| 16 Dec 2016 | CNY | 9.95 | 10 | 9.85 | 9.93 | 9.93 | +0.02 (+0.20%) | 1,760,111 |
| 15 Dec 2016 | CNY | 9.88 | 10.05 | 9.75 | 9.91 | 9.91 | +0.03 (+0.30%) | 2,597,850 |
| 14 Dec 2016 | CNY | 10.13 | 10.13 | 9.75 | 9.88 | 9.88 | -0.19 (-1.89%) | 4,030,613 |
| 13 Dec 2016 | CNY | 10.07 | 10.18 | 9.87 | 10.07 | 10.07 | +0.03 (+0.30%) | 3,027,574 |
| 12 Dec 2016 | CNY | 10.49 | 10.49 | 9.97 | 10.04 | 10.04 | -0.4 (-3.83%) | 4,769,807 |
| 9 Dec 2016 | CNY | 10.55 | 10.63 | 10.19 | 10.44 | 10.44 | +0.06 (+0.58%) | 4,602,211 |
| 8 Dec 2016 | CNY | 10.53 | 10.63 | 10.29 | 10.38 | 10.38 | -0.15 (-1.42%) | 5,483,140 |
| 7 Dec 2016 | CNY | 10.54 | 10.66 | 10.3 | 10.53 | 10.53 | +0.15 (+1.45%) | 4,281,054 |
| 6 Dec 2016 | CNY | 10.04 | 10.42 | 10 | 10.38 | 10.38 | +0.5 (+5.06%) | 12,614,193 |
| 5 Dec 2016 | CNY | 10.77 | 10.86 | 9.75 | 9.88 | 9.88 | -0.91 (-8.43%) | 11,526,532 |
| 2 Dec 2016 | CNY | 11.09 | 11.09 | 10.78 | 10.79 | 10.79 | -0.2 (-1.82%) | 3,064,217 |
| 1 Dec 2016 | CNY | 10.8 | 11.05 | 10.75 | 10.99 | 10.99 | +0.21 (+1.95%) | 6,427,939 |
| 30 Nov 2016 | CNY | 11.09 | 11.09 | 10.75 | 10.78 | 10.78 | -0.28 (-2.53%) | 3,323,179 |
| 29 Nov 2016 | CNY | 11.23 | 11.27 | 10.91 | 11.06 | 11.06 | -0.21 (-1.86%) | 5,701,459 |
| 28 Nov 2016 | CNY | 11.54 | 11.54 | 11.2 | 11.27 | 11.27 | -0.15 (-1.31%) | 6,908,590 |
| 25 Nov 2016 | CNY | 11.07 | 11.52 | 11.01 | 11.42 | 11.42 | +0.35 (+3.16%) | 11,044,458 |
| 24 Nov 2016 | CNY | 11.11 | 11.11 | 10.9 | 11.07 | 11.07 | 0.0 (0.0%) | 5,827,888 |
| 23 Nov 2016 | CNY | 11.14 | 11.14 | 10.88 | 11.07 | 11.07 | +0.01 (+0.09%) | 4,843,880 |
| 22 Nov 2016 | CNY | 11.14 | 11.17 | 10.95 | 11.06 | 11.06 | -0.03 (-0.27%) | 5,998,468 |
| 21 Nov 2016 | CNY | 10.71 | 11.1 | 10.71 | 11.09 | 11.09 | +0.34 (+3.16%) | 7,665,886 |
| 18 Nov 2016 | CNY | 10.79 | 10.91 | 10.7 | 10.75 | 10.75 | -0.04 (-0.37%) | 7,142,439 |
| 17 Nov 2016 | CNY | 10.95 | 11.01 | 10.73 | 10.79 | 10.79 | -0.23 (-2.09%) | 8,110,581 |
| 16 Nov 2016 | CNY | 11.12 | 11.2 | 10.94 | 11.02 | 11.02 | -0.09 (-0.81%) | 5,668,484 |
| 15 Nov 2016 | CNY | 11.19 | 11.21 | 10.93 | 11.11 | 11.11 | +0.01 (+0.09%) | 6,276,953 |
