| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2016 | CNY | 9.69 | 9.72 | 8.99 | 9.08 | 9.08 | -0.56 (-5.81%) | 31,197,705 |
| 9 Dec 2016 | CNY | 9.87 | 9.91 | 9.56 | 9.64 | 9.64 | -0.36 (-3.60%) | 24,078,521 |
| 8 Dec 2016 | CNY | 10.29 | 10.29 | 9.97 | 10 | 10 | +0.08 (+0.81%) | 21,546,263 |
| 7 Dec 2016 | CNY | 9.85 | 9.97 | 9.73 | 9.92 | 9.92 | +0.09 (+0.92%) | 15,832,825 |
| 6 Dec 2016 | CNY | 10.12 | 10.32 | 9.68 | 9.83 | 9.83 | -0.38 (-3.72%) | 43,592,457 |
| 5 Dec 2016 | CNY | 10.91 | 11.08 | 10.19 | 10.21 | 10.21 | -0.34 (-3.22%) | 44,859,586 |
| 2 Dec 2016 | CNY | 10.59 | 10.82 | 10.45 | 10.55 | 10.55 | -0.13 (-1.22%) | 19,710,130 |
| 1 Dec 2016 | CNY | 10.41 | 10.89 | 10.34 | 10.68 | 10.68 | +0.29 (+2.79%) | 22,842,490 |
| 30 Nov 2016 | CNY | 10.51 | 10.52 | 10.26 | 10.39 | 10.39 | -0.19 (-1.80%) | 18,100,333 |
| 29 Nov 2016 | CNY | 10.9 | 11.18 | 10.47 | 10.58 | 10.58 | -0.06 (-0.56%) | 38,756,895 |
| 28 Nov 2016 | CNY | 10.44 | 10.68 | 10.36 | 10.64 | 10.64 | +0.23 (+2.21%) | 27,702,304 |
| 25 Nov 2016 | CNY | 10.55 | 10.55 | 10.27 | 10.41 | 10.41 | -0.14 (-1.33%) | 21,354,472 |
| 24 Nov 2016 | CNY | 10.23 | 10.75 | 10.18 | 10.55 | 10.55 | +0.3 (+2.93%) | 38,701,354 |
| 23 Nov 2016 | CNY | 10.38 | 10.41 | 10.21 | 10.25 | 10.25 | -0.06 (-0.58%) | 14,004,503 |
| 22 Nov 2016 | CNY | 10.3 | 10.37 | 10.23 | 10.31 | 10.31 | +0.01 (+0.10%) | 16,700,983 |
| 21 Nov 2016 | CNY | 10.32 | 10.35 | 10.19 | 10.3 | 10.3 | -0.13 (-1.25%) | 27,568,948 |
| 18 Nov 2016 | CNY | 10.33 | 10.47 | 10.19 | 10.43 | 10.43 | +0.04 (+0.38%) | 32,074,884 |
| 17 Nov 2016 | CNY | 10.64 | 10.64 | 10.34 | 10.39 | 10.39 | -0.17 (-1.61%) | 23,158,119 |
| 16 Nov 2016 | CNY | 10.65 | 10.75 | 10.51 | 10.56 | 10.56 | -0.01 (-0.09%) | 22,577,659 |
| 15 Nov 2016 | CNY | 10.5 | 10.59 | 10.37 | 10.57 | 10.57 | +0.11 (+1.05%) | 22,818,459 |
| 14 Nov 2016 | CNY | 10.44 | 10.62 | 10.26 | 10.46 | 10.46 | +0.02 (+0.19%) | 33,435,795 |
| 11 Nov 2016 | CNY | 10.6 | 10.75 | 10.41 | 10.44 | 10.44 | -0.21 (-1.97%) | 30,739,940 |
| 10 Nov 2016 | CNY | 10.77 | 10.9 | 10.58 | 10.65 | 10.65 | -0.05 (-0.47%) | 36,525,770 |
| 9 Nov 2016 | CNY | 10.45 | 10.99 | 10.42 | 10.7 | 10.7 | +0.12 (+1.13%) | 59,510,434 |
| 8 Nov 2016 | CNY | 10.28 | 10.9 | 10.1 | 10.58 | 10.58 | +0.28 (+2.72%) | 60,877,882 |
| 7 Nov 2016 | CNY | 10.25 | 10.42 | 9.93 | 10.3 | 10.3 | -0.08 (-0.77%) | 59,156,151 |
| 4 Nov 2016 | CNY | 10.82 | 11.25 | 10.33 | 10.38 | 10.38 | +0.15 (+1.47%) | 120,874,770 |
| 3 Nov 2016 | CNY | 9.89 | 10.23 | 9.71 | 10.23 | 10.23 | +0.93 (+10%) | 35,478,193 |
| 31 Oct 2016 | CNY | 9.03 | 9.45 | 9.03 | 9.3 | 9.3 | +0.27 (+2.99%) | 30,316,357 |
| 28 Oct 2016 | CNY | 9.16 | 9.16 | 9.01 | 9.03 | 9.03 | -0.12 (-1.31%) | 16,435,817 |
