| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 11.34 | 11.73 | 11.3 | 11.62 | 11.62 | +0.27 (+2.38%) | 3,095,574 |
| 14 Dec 2016 | CNY | 11.53 | 11.59 | 11.31 | 11.35 | 11.35 | -0.17 (-1.48%) | 2,559,844 |
| 13 Dec 2016 | CNY | 11.34 | 11.59 | 11.34 | 11.52 | 11.52 | +0.18 (+1.59%) | 2,830,747 |
| 12 Dec 2016 | CNY | 12.15 | 12.24 | 11.25 | 11.34 | 11.34 | -0.87 (-7.13%) | 4,423,881 |
| 9 Dec 2016 | CNY | 12.24 | 12.33 | 12.2 | 12.21 | 12.21 | -0.04 (-0.33%) | 2,093,105 |
| 8 Dec 2016 | CNY | 12.39 | 12.39 | 12.24 | 12.25 | 12.25 | -0.09 (-0.73%) | 2,131,886 |
| 7 Dec 2016 | CNY | 12.32 | 12.36 | 12.23 | 12.34 | 12.34 | +0.06 (+0.49%) | 2,150,430 |
| 6 Dec 2016 | CNY | 12.28 | 12.34 | 12.2 | 12.28 | 12.28 | +0.02 (+0.16%) | 1,904,438 |
| 5 Dec 2016 | CNY | 12.3 | 12.36 | 12.16 | 12.26 | 12.26 | -0.04 (-0.33%) | 2,155,373 |
| 2 Dec 2016 | CNY | 12.47 | 12.52 | 12.21 | 12.3 | 12.3 | -0.22 (-1.76%) | 3,795,463 |
| 1 Dec 2016 | CNY | 12.55 | 12.63 | 12.47 | 12.52 | 12.52 | +0.03 (+0.24%) | 3,136,076 |
| 30 Nov 2016 | CNY | 12.85 | 12.87 | 12.36 | 12.49 | 12.49 | -0.38 (-2.95%) | 6,290,420 |
| 29 Nov 2016 | CNY | 12.84 | 12.93 | 12.8 | 12.87 | 12.87 | -0.06 (-0.46%) | 3,814,690 |
| 28 Nov 2016 | CNY | 12.99 | 13.05 | 12.87 | 12.93 | 12.93 | -0.02 (-0.15%) | 2,601,077 |
| 25 Nov 2016 | CNY | 12.95 | 13.01 | 12.8 | 12.95 | 12.95 | -0.04 (-0.31%) | 3,160,288 |
| 24 Nov 2016 | CNY | 13.04 | 13.09 | 12.92 | 12.99 | 12.99 | -0.05 (-0.38%) | 3,687,165 |
| 23 Nov 2016 | CNY | 13 | 13.16 | 12.96 | 13.04 | 13.04 | +0.02 (+0.15%) | 5,153,839 |
| 22 Nov 2016 | CNY | 13.02 | 13.13 | 12.98 | 13.02 | 13.02 | -0.06 (-0.46%) | 3,993,987 |
| 21 Nov 2016 | CNY | 13.09 | 13.24 | 12.96 | 13.08 | 13.08 | +0.03 (+0.23%) | 5,264,370 |
| 18 Nov 2016 | CNY | 13.02 | 13.26 | 12.87 | 13.05 | 13.05 | +0.06 (+0.46%) | 9,345,434 |
| 17 Nov 2016 | CNY | 12.93 | 13.07 | 12.88 | 12.99 | 12.99 | +0.06 (+0.46%) | 5,919,064 |
| 16 Nov 2016 | CNY | 12.83 | 12.94 | 12.8 | 12.93 | 12.93 | +0.1 (+0.78%) | 4,605,965 |
| 15 Nov 2016 | CNY | 12.86 | 12.87 | 12.73 | 12.83 | 12.83 | -0.01 (-0.08%) | 3,620,509 |
| 14 Nov 2016 | CNY | 12.87 | 12.87 | 12.75 | 12.84 | 12.84 | +0.01 (+0.08%) | 4,161,713 |
| 11 Nov 2016 | CNY | 12.75 | 12.95 | 12.73 | 12.83 | 12.83 | +0.08 (+0.63%) | 5,422,941 |
| 10 Nov 2016 | CNY | 12.73 | 12.83 | 12.7 | 12.75 | 12.75 | +0.1 (+0.79%) | 3,651,213 |
| 9 Nov 2016 | CNY | 12.95 | 12.98 | 12.54 | 12.65 | 12.65 | -0.28 (-2.17%) | 5,456,801 |
| 8 Nov 2016 | CNY | 12.92 | 13.02 | 12.91 | 12.93 | 12.93 | +0.02 (+0.15%) | 3,164,927 |
| 7 Nov 2016 | CNY | 13.05 | 13.19 | 12.9 | 12.91 | 12.91 | -0.04 (-0.31%) | 4,155,704 |
| 4 Nov 2016 | CNY | 12.81 | 12.98 | 12.77 | 12.95 | 12.95 | +0.1 (+0.78%) | 4,495,216 |
