| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | CNY | 11.3333 | 11.6667 | 11.0467 | 11.1267 | 11.1267 | -0.007 (-0.06%) | 6,914,107 |
| 21 Dec 2016 | CNY | 11.2267 | 11.3933 | 11.1 | 11.1333 | 11.1333 | -0.107 (-0.95%) | 3,572,922 |
| 20 Dec 2016 | CNY | 11.2333 | 11.2867 | 11.0867 | 11.24 | 11.24 | -0.053 (-0.47%) | 1,967,881 |
| 19 Dec 2016 | CNY | 11.42 | 11.4933 | 11.1667 | 11.2933 | 11.2933 | -0.127 (-1.11%) | 3,846,831 |
| 16 Dec 2016 | CNY | 11.4133 | 11.5333 | 11.2067 | 11.42 | 11.42 | +0.067 (+0.59%) | 1,494,847 |
| 15 Dec 2016 | CNY | 11.6333 | 11.8867 | 11.2333 | 11.3533 | 11.3533 | -0.38 (-3.24%) | 4,520,232 |
| 14 Dec 2016 | CNY | 11.5 | 11.9067 | 11.4933 | 11.7333 | 11.7333 | +0.16 (+1.38%) | 2,517,516 |
| 13 Dec 2016 | CNY | 11.5867 | 11.8467 | 11.0067 | 11.5733 | 11.5733 | -0.013 (-0.12%) | 4,417,369 |
| 12 Dec 2016 | CNY | 12.4533 | 12.5267 | 11.3333 | 11.5867 | 11.5867 | -0.853 (-6.86%) | 5,741,100 |
| 9 Dec 2016 | CNY | 12.4133 | 12.6533 | 12.2667 | 12.44 | 12.44 | -0.127 (-1.01%) | 3,379,851 |
| 8 Dec 2016 | CNY | 12.5933 | 12.8533 | 12.3333 | 12.5667 | 12.5667 | +0.033 (+0.27%) | 6,239,754 |
| 7 Dec 2016 | CNY | 12.0133 | 12.5467 | 11.9333 | 12.5333 | 12.5333 | +0.587 (+4.91%) | 5,088,207 |
| 6 Dec 2016 | CNY | 11.8667 | 12.0533 | 11.8667 | 11.9467 | 11.9467 | +0.007 (+0.06%) | 2,855,299 |
| 5 Dec 2016 | CNY | 11.8467 | 12.04 | 11.8 | 11.94 | 11.94 | +0.007 (+0.06%) | 2,683,089 |
| 2 Dec 2016 | CNY | 11.9333 | 12 | 11.8133 | 11.9333 | 11.9333 | -0.02 (-0.17%) | 4,079,553 |
| 1 Dec 2016 | CNY | 12.1 | 12.2133 | 11.8933 | 11.9533 | 11.9533 | -0.147 (-1.21%) | 4,568,992 |
| 30 Nov 2016 | CNY | 11.9733 | 12.2 | 11.8667 | 12.1 | 12.1 | -0.027 (-0.22%) | 3,638,475 |
| 29 Nov 2016 | CNY | 12.54 | 12.54 | 12.04 | 12.1267 | 12.1267 | -0.24 (-1.94%) | 4,555,243 |
| 28 Nov 2016 | CNY | 12.22 | 12.4667 | 12.22 | 12.3667 | 12.3667 | +0.273 (+2.26%) | 3,872,493 |
| 25 Nov 2016 | CNY | 12.2667 | 12.3933 | 11.7467 | 12.0933 | 12.0933 | -0.247 (-2.00%) | 9,138,511 |
| 24 Nov 2016 | CNY | 12.6733 | 12.7667 | 12.3333 | 12.34 | 12.34 | -0.327 (-2.58%) | 12,152,271 |
| 23 Nov 2016 | CNY | 12.62 | 12.7667 | 12.3333 | 12.6667 | 12.6667 | +0.153 (+1.23%) | 9,853,581 |
| 22 Nov 2016 | CNY | 12.68 | 13.2 | 12.5067 | 12.5133 | 12.5133 | -0.3 (-2.34%) | 18,348,738 |
| 21 Nov 2016 | CNY | 11.9933 | 13.0333 | 11.9267 | 12.8133 | 12.8133 | +0.753 (+6.25%) | 13,280,185 |
| 18 Nov 2016 | CNY | 11.6333 | 12.08 | 11.6333 | 12.06 | 12.06 | +0.38 (+3.25%) | 9,642,078 |
| 17 Nov 2016 | CNY | 11.44 | 11.6933 | 11.3867 | 11.68 | 11.68 | +0.213 (+1.86%) | 4,082,089 |
| 16 Nov 2016 | CNY | 11.5467 | 11.6333 | 11.4333 | 11.4667 | 11.4667 | -0.04 (-0.35%) | 2,472,835 |
| 15 Nov 2016 | CNY | 11.4133 | 11.5267 | 11.3133 | 11.5067 | 11.5067 | +0.007 (+0.06%) | 3,757,117 |
| 14 Nov 2016 | CNY | 11.0733 | 11.5333 | 11.0733 | 11.5 | 11.5 | +0.447 (+4.04%) | 9,273,510 |
| 11 Nov 2016 | CNY | 11.0067 | 11.1867 | 10.88 | 11.0533 | 11.0533 | +0.047 (+0.42%) | 6,444,985 |
