| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 11.0237 | 11.2367 | 10.9882 | 11.2012 | 11.2012 | +0.077 (+0.69%) | 7,945,535 |
| 2 Dec 2016 | CNY | 11.4852 | 11.503 | 11.0296 | 11.1243 | 11.1243 | -0.314 (-2.74%) | 15,811,744 |
| 1 Dec 2016 | CNY | 11.5148 | 11.5681 | 11.361 | 11.4379 | 11.4379 | +0.047 (+0.42%) | 9,250,368 |
| 30 Nov 2016 | CNY | 11.3787 | 11.5976 | 11.2722 | 11.3905 | 11.3905 | +0.018 (+0.16%) | 11,009,640 |
| 29 Nov 2016 | CNY | 11.716 | 11.716 | 11.3195 | 11.3728 | 11.3728 | -0.325 (-2.78%) | 19,760,259 |
| 28 Nov 2016 | CNY | 12.0237 | 12.0828 | 11.6568 | 11.6982 | 11.6982 | -0.284 (-2.37%) | 16,299,578 |
| 25 Nov 2016 | CNY | 12.1124 | 12.1124 | 11.6686 | 11.9823 | 11.9823 | -0.083 (-0.69%) | 12,422,189 |
| 24 Nov 2016 | CNY | 12.0651 | 12.1361 | 11.8521 | 12.0651 | 12.0651 | +0.047 (+0.39%) | 11,813,350 |
| 23 Nov 2016 | CNY | 12.3846 | 12.5266 | 11.9053 | 12.0178 | 12.0178 | -0.213 (-1.74%) | 26,727,104 |
| 22 Nov 2016 | CNY | 12.3077 | 12.426 | 12.1657 | 12.2308 | 12.2308 | -0.047 (-0.39%) | 20,860,013 |
| 21 Nov 2016 | CNY | 11.7752 | 12.284 | 11.7633 | 12.2781 | 12.2781 | +0.544 (+4.64%) | 27,547,184 |
| 18 Nov 2016 | CNY | 11.5976 | 11.9527 | 11.5444 | 11.7337 | 11.7337 | +0.077 (+0.66%) | 22,869,869 |
| 17 Nov 2016 | CNY | 10.9112 | 11.8284 | 10.9112 | 11.6568 | 11.6568 | +0.746 (+6.83%) | 42,016,100 |
| 16 Nov 2016 | CNY | 11 | 11.0355 | 10.8343 | 10.9112 | 10.9112 | -0.083 (-0.75%) | 11,385,949 |
| 15 Nov 2016 | CNY | 11.0237 | 11.1539 | 10.9408 | 10.9941 | 10.9941 | -0.018 (-0.16%) | 14,427,122 |
| 14 Nov 2016 | CNY | 10.8757 | 11.0296 | 10.8284 | 11.0118 | 11.0118 | +0.101 (+0.92%) | 17,044,544 |
| 11 Nov 2016 | CNY | 10.8994 | 10.9882 | 10.8225 | 10.9112 | 10.9112 | +0.029 (+0.27%) | 15,360,166 |
| 10 Nov 2016 | CNY | 10.9112 | 11.0947 | 10.8462 | 10.8817 | 10.8817 | -0.006 (-0.05%) | 23,638,689 |
| 9 Nov 2016 | CNY | 10.8166 | 10.9704 | 10.6864 | 10.8876 | 10.8876 | +0.118 (+1.10%) | 24,732,448 |
| 8 Nov 2016 | CNY | 10.7692 | 10.8521 | 10.6864 | 10.7692 | 10.7692 | 0.0 (0.0%) | 13,072,783 |
| 7 Nov 2016 | CNY | 10.5858 | 10.9349 | 10.4734 | 10.7692 | 10.7692 | +0.243 (+2.30%) | 22,769,126 |
| 4 Nov 2016 | CNY | 10.2722 | 10.645 | 10.2722 | 10.5266 | 10.5266 | +0.254 (+2.48%) | 20,933,700 |
| 3 Nov 2016 | CNY | 10.2663 | 10.3905 | 10.2012 | 10.2722 | 10.2722 | +0.006 (+0.06%) | 11,336,925 |
| 2 Nov 2016 | CNY | 10.4024 | 10.4497 | 10.2367 | 10.2663 | 10.2663 | -0.136 (-1.31%) | 7,610,161 |
| 1 Nov 2016 | CNY | 10.3432 | 10.4083 | 10.2899 | 10.4024 | 10.4024 | +0.059 (+0.57%) | 9,814,751 |
| 31 Oct 2016 | CNY | 10.2959 | 10.4852 | 10.2012 | 10.3432 | 10.3432 | +0.041 (+0.40%) | 8,003,873 |
| 28 Oct 2016 | CNY | 10.5325 | 10.5444 | 10.284 | 10.3018 | 10.3018 | -0.231 (-2.19%) | 11,041,280 |
| 27 Oct 2016 | CNY | 10.6213 | 10.7101 | 10.5148 | 10.5325 | 10.5325 | -0.142 (-1.33%) | 12,346,555 |
| 26 Oct 2016 | CNY | 10.4438 | 10.6864 | 10.361 | 10.6746 | 10.6746 | +0.201 (+1.92%) | 17,629,911 |
| 25 Oct 2016 | CNY | 10.3846 | 10.4911 | 10.3136 | 10.4734 | 10.4734 | +0.118 (+1.14%) | 9,441,619 |
