| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | CNY | 9.96 | 9.97 | 9.57 | 9.71 | 9.71 | -0.21 (-2.12%) | 9,089,580 |
| 13 Dec 2016 | CNY | 9.8 | 9.98 | 9.75 | 9.92 | 9.92 | +0.1 (+1.02%) | 6,226,554 |
| 12 Dec 2016 | CNY | 10.59 | 10.6 | 9.8 | 9.82 | 9.82 | -0.72 (-6.83%) | 14,070,436 |
| 9 Dec 2016 | CNY | 10.61 | 10.66 | 10.53 | 10.54 | 10.54 | -0.12 (-1.13%) | 4,830,780 |
| 8 Dec 2016 | CNY | 10.67 | 10.7 | 10.56 | 10.66 | 10.66 | -0.01 (-0.09%) | 5,725,400 |
| 7 Dec 2016 | CNY | 10.55 | 10.69 | 10.5 | 10.67 | 10.67 | +0.15 (+1.43%) | 5,598,257 |
| 6 Dec 2016 | CNY | 10.48 | 10.56 | 10.48 | 10.52 | 10.52 | +0.05 (+0.48%) | 3,428,931 |
| 5 Dec 2016 | CNY | 10.41 | 10.51 | 10.4 | 10.47 | 10.47 | -0.07 (-0.66%) | 5,756,402 |
| 2 Dec 2016 | CNY | 10.78 | 10.82 | 10.51 | 10.54 | 10.54 | -0.25 (-2.32%) | 9,815,005 |
| 1 Dec 2016 | CNY | 10.74 | 10.82 | 10.73 | 10.79 | 10.79 | +0.06 (+0.56%) | 6,434,984 |
| 30 Nov 2016 | CNY | 10.75 | 10.83 | 10.69 | 10.73 | 10.73 | -0.06 (-0.56%) | 6,928,726 |
| 29 Nov 2016 | CNY | 10.96 | 10.96 | 10.74 | 10.79 | 10.79 | -0.2 (-1.82%) | 12,199,670 |
| 28 Nov 2016 | CNY | 10.96 | 11.04 | 10.9 | 10.99 | 10.99 | +0.04 (+0.37%) | 9,179,096 |
| 25 Nov 2016 | CNY | 11.13 | 11.14 | 10.7 | 10.95 | 10.95 | -0.19 (-1.71%) | 14,297,505 |
| 24 Nov 2016 | CNY | 11.14 | 11.25 | 11.1 | 11.14 | 11.14 | +0.01 (+0.09%) | 10,251,300 |
| 23 Nov 2016 | CNY | 11.35 | 11.38 | 11.1 | 11.13 | 11.13 | -0.21 (-1.85%) | 11,577,209 |
| 22 Nov 2016 | CNY | 11.24 | 11.35 | 11.18 | 11.34 | 11.34 | +0.13 (+1.16%) | 12,821,008 |
| 21 Nov 2016 | CNY | 11.22 | 11.26 | 11.16 | 11.21 | 11.21 | -0.01 (-0.09%) | 8,137,473 |
| 18 Nov 2016 | CNY | 11.34 | 11.35 | 11.13 | 11.22 | 11.22 | -0.12 (-1.06%) | 12,253,577 |
| 17 Nov 2016 | CNY | 11.28 | 11.36 | 11.16 | 11.34 | 11.34 | +0.02 (+0.18%) | 12,115,006 |
| 16 Nov 2016 | CNY | 11.43 | 11.5 | 11.29 | 11.32 | 11.32 | -0.17 (-1.48%) | 15,582,000 |
| 15 Nov 2016 | CNY | 11.41 | 11.57 | 11.32 | 11.49 | 11.49 | +0.06 (+0.52%) | 19,409,652 |
| 14 Nov 2016 | CNY | 11.44 | 11.5 | 11.31 | 11.43 | 11.43 | -0.15 (-1.30%) | 20,466,528 |
| 11 Nov 2016 | CNY | 11.16 | 11.62 | 11.13 | 11.58 | 11.58 | +0.4 (+3.58%) | 36,547,552 |
| 10 Nov 2016 | CNY | 11.08 | 11.39 | 11.06 | 11.18 | 11.18 | +0.25 (+2.29%) | 28,876,222 |
| 9 Nov 2016 | CNY | 11.08 | 11.17 | 10.78 | 10.93 | 10.93 | -0.16 (-1.44%) | 15,011,967 |
| 8 Nov 2016 | CNY | 11.1 | 11.26 | 11.06 | 11.09 | 11.09 | -0.05 (-0.45%) | 14,341,416 |
| 7 Nov 2016 | CNY | 10.9 | 11.15 | 10.83 | 11.14 | 11.14 | +0.16 (+1.46%) | 17,856,603 |
| 4 Nov 2016 | CNY | 10.83 | 11.14 | 10.81 | 10.98 | 10.98 | +0.12 (+1.10%) | 17,945,605 |
| 3 Nov 2016 | CNY | 10.75 | 10.99 | 10.73 | 10.86 | 10.86 | +0.05 (+0.46%) | 12,176,806 |
