| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 8.5551 | 8.8175 | 8.5068 | 8.7572 | 8.7572 | +0.278 (+3.27%) | 8,659,519 |
| 15 Dec 2016 | CNY | 8.2624 | 8.5189 | 8.2594 | 8.4796 | 8.4796 | +0.22 (+2.67%) | 6,252,829 |
| 14 Dec 2016 | CNY | 8.4042 | 8.5098 | 8.2564 | 8.2594 | 8.2594 | -0.148 (-1.76%) | 7,554,885 |
| 13 Dec 2016 | CNY | 8.552 | 8.5943 | 8.2413 | 8.4072 | 8.4072 | -0.356 (-4.06%) | 10,394,434 |
| 12 Dec 2016 | CNY | 9.6501 | 9.6983 | 8.7632 | 8.7632 | 8.7632 | -0.974 (-10.01%) | 9,544,216 |
| 9 Dec 2016 | CNY | 9.9246 | 10.0453 | 9.7285 | 9.7376 | 9.7376 | -0.202 (-2.03%) | 5,238,014 |
| 8 Dec 2016 | CNY | 10.1659 | 10.175 | 9.9397 | 9.9397 | 9.9397 | -0.244 (-2.40%) | 4,073,253 |
| 7 Dec 2016 | CNY | 9.8944 | 10.1961 | 9.8039 | 10.184 | 10.184 | +0.269 (+2.71%) | 5,189,649 |
| 6 Dec 2016 | CNY | 10.1659 | 10.2232 | 9.8733 | 9.9155 | 9.9155 | -0.247 (-2.43%) | 5,928,963 |
| 5 Dec 2016 | CNY | 10.1358 | 10.2504 | 9.9548 | 10.1629 | 10.1629 | 0.0 (0.0%) | 3,310,600 |
| 2 Dec 2016 | CNY | 10.4736 | 10.4736 | 10.1629 | 10.1629 | 10.1629 | -0.235 (-2.26%) | 5,330,520 |
| 1 Dec 2016 | CNY | 10.3771 | 10.4977 | 10.3318 | 10.3982 | 10.3982 | -0.003 (-0.03%) | 2,715,230 |
| 30 Nov 2016 | CNY | 10.2172 | 10.5581 | 10.2172 | 10.4012 | 10.4012 | +0.054 (+0.52%) | 5,267,800 |
| 29 Nov 2016 | CNY | 10.727 | 10.727 | 10.3439 | 10.3469 | 10.3469 | -0.395 (-3.68%) | 6,469,152 |
| 28 Nov 2016 | CNY | 10.6516 | 10.8235 | 10.5671 | 10.7421 | 10.7421 | +0.093 (+0.88%) | 5,083,409 |
| 25 Nov 2016 | CNY | 10.6697 | 10.733 | 10.3107 | 10.6486 | 10.6486 | -0.084 (-0.79%) | 7,733,268 |
| 24 Nov 2016 | CNY | 10.9502 | 11.0256 | 10.6184 | 10.733 | 10.733 | -0.202 (-1.85%) | 9,254,326 |
| 23 Nov 2016 | CNY | 11.3303 | 11.3665 | 10.914 | 10.9351 | 10.9351 | -0.395 (-3.49%) | 15,765,360 |
| 22 Nov 2016 | CNY | 11.4299 | 11.819 | 11.3273 | 11.3303 | 11.3303 | +0.006 (+0.05%) | 29,723,138 |
| 21 Nov 2016 | CNY | 10.9804 | 11.3243 | 10.7904 | 11.3243 | 11.3243 | +0.359 (+3.27%) | 19,796,831 |
| 18 Nov 2016 | CNY | 10.8839 | 11.098 | 10.6727 | 10.9653 | 10.9653 | +0.115 (+1.06%) | 9,160,362 |
| 17 Nov 2016 | CNY | 10.8266 | 10.8778 | 10.6787 | 10.8507 | 10.8507 | 0.0 (0.0%) | 6,612,725 |
| 16 Nov 2016 | CNY | 10.908 | 11.1011 | 10.8477 | 10.8507 | 10.8507 | -0.115 (-1.05%) | 12,028,460 |
| 15 Nov 2016 | CNY | 10.6033 | 11.0106 | 10.5641 | 10.9653 | 10.9653 | +0.362 (+3.41%) | 19,833,081 |
| 14 Nov 2016 | CNY | 10.4827 | 10.7904 | 10.4163 | 10.6033 | 10.6033 | +0.093 (+0.89%) | 9,427,677 |
| 11 Nov 2016 | CNY | 10.6335 | 10.6486 | 10.3801 | 10.5098 | 10.5098 | -0.118 (-1.11%) | 7,177,004 |
| 10 Nov 2016 | CNY | 10.5852 | 10.7934 | 10.4796 | 10.6275 | 10.6275 | +0.118 (+1.12%) | 7,922,246 |
| 9 Nov 2016 | CNY | 10.6244 | 10.6757 | 10.1056 | 10.5098 | 10.5098 | -0.103 (-0.97%) | 9,174,826 |
| 8 Nov 2016 | CNY | 10.6516 | 10.8145 | 10.5671 | 10.6124 | 10.6124 | -0.063 (-0.59%) | 6,674,639 |
| 7 Nov 2016 | CNY | 10.3469 | 10.7481 | 10.2715 | 10.6757 | 10.6757 | +0.332 (+3.21%) | 11,496,784 |
