| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 12.9611 | 13.0667 | 12.85 | 13.0056 | 13.0056 | +0.022 (+0.17%) | 4,765,073 |
| 7 Dec 2016 | CNY | 12.6389 | 13.0222 | 12.6167 | 12.9833 | 12.9833 | +0.344 (+2.72%) | 7,566,868 |
| 6 Dec 2016 | CNY | 12.6944 | 12.7611 | 12.6333 | 12.6389 | 12.6389 | +0.006 (+0.04%) | 3,634,183 |
| 5 Dec 2016 | CNY | 12.5556 | 12.7722 | 12.5 | 12.6333 | 12.6333 | +0.005 (+0.04%) | 4,192,410 |
| 2 Dec 2016 | CNY | 13.0222 | 13.05 | 12.6222 | 12.6278 | 12.6278 | -0.361 (-2.78%) | 8,044,920 |
| 1 Dec 2016 | CNY | 12.9389 | 13.0333 | 12.8944 | 12.9889 | 12.9889 | +0.017 (+0.13%) | 6,182,944 |
| 30 Nov 2016 | CNY | 13.0611 | 13.2222 | 12.9222 | 12.9722 | 12.9722 | -0.106 (-0.81%) | 7,432,545 |
| 29 Nov 2016 | CNY | 13.3056 | 13.5889 | 13.0556 | 13.0778 | 13.0778 | -0.144 (-1.09%) | 14,723,964 |
| 28 Nov 2016 | CNY | 13.2722 | 13.4333 | 13.1944 | 13.2222 | 13.2222 | +0.028 (+0.21%) | 8,973,763 |
| 25 Nov 2016 | CNY | 13.0444 | 13.2889 | 12.8667 | 13.1944 | 13.1944 | +0.1 (+0.76%) | 7,293,583 |
| 24 Nov 2016 | CNY | 13.2222 | 13.3778 | 12.9444 | 13.0944 | 13.0944 | -0.156 (-1.17%) | 11,509,219 |
| 23 Nov 2016 | CNY | 13.5278 | 13.6278 | 13.2278 | 13.25 | 13.25 | -0.289 (-2.13%) | 12,577,014 |
| 22 Nov 2016 | CNY | 13.3056 | 13.5778 | 13.2889 | 13.5389 | 13.5389 | +0.228 (+1.71%) | 9,537,903 |
| 21 Nov 2016 | CNY | 13.25 | 13.3667 | 13.0833 | 13.3111 | 13.3111 | -0.044 (-0.33%) | 8,752,348 |
| 18 Nov 2016 | CNY | 13.2333 | 13.4722 | 13.0556 | 13.3556 | 13.3556 | +0.072 (+0.54%) | 8,742,346 |
| 17 Nov 2016 | CNY | 13.4833 | 13.4833 | 13.1167 | 13.2833 | 13.2833 | -0.267 (-1.97%) | 9,385,056 |
| 16 Nov 2016 | CNY | 13.6056 | 13.6556 | 13.4778 | 13.55 | 13.55 | -0.028 (-0.20%) | 8,821,420 |
| 15 Nov 2016 | CNY | 13.4278 | 13.5944 | 13.3333 | 13.5778 | 13.5778 | +0.144 (+1.08%) | 8,881,210 |
| 14 Nov 2016 | CNY | 13.3333 | 13.5389 | 13.3333 | 13.4333 | 13.4333 | +0.1 (+0.75%) | 10,107,646 |
| 11 Nov 2016 | CNY | 13.2389 | 13.4944 | 13.1444 | 13.3333 | 13.3333 | +0.144 (+1.09%) | 12,973,919 |
| 10 Nov 2016 | CNY | 13.2222 | 13.3111 | 13.1278 | 13.1889 | 13.1889 | +0.1 (+0.76%) | 8,225,710 |
| 9 Nov 2016 | CNY | 13.4 | 13.4778 | 12.9167 | 13.0889 | 13.0889 | -0.317 (-2.36%) | 8,682,813 |
| 8 Nov 2016 | CNY | 13.2889 | 13.4111 | 13.2278 | 13.4056 | 13.4056 | +0.161 (+1.22%) | 4,188,925 |
| 7 Nov 2016 | CNY | 13.3611 | 13.4722 | 13.2056 | 13.2444 | 13.2444 | -0.156 (-1.16%) | 5,425,111 |
| 4 Nov 2016 | CNY | 13.4889 | 13.5278 | 13.3611 | 13.4 | 13.4 | -0.089 (-0.66%) | 5,092,799 |
| 3 Nov 2016 | CNY | 13.4833 | 13.5889 | 13.3278 | 13.4889 | 13.4889 | -0.017 (-0.12%) | 7,538,968 |
| 2 Nov 2016 | CNY | 13.8167 | 13.8667 | 13.4444 | 13.5056 | 13.5056 | -0.344 (-2.49%) | 8,806,584 |
| 1 Nov 2016 | CNY | 13.5389 | 13.9444 | 13.4278 | 13.85 | 13.85 | +0.411 (+3.06%) | 10,689,787 |
| 31 Oct 2016 | CNY | 13.6222 | 13.7333 | 13.4167 | 13.4389 | 13.4389 | -0.272 (-1.99%) | 7,817,675 |
| 28 Oct 2016 | CNY | 13.8889 | 13.9333 | 13.6111 | 13.7111 | 13.7111 | -0.122 (-0.88%) | 5,932,551 |
