| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2016 | CNY | 10.6254 | 10.9477 | 10.6254 | 10.7487 | 10.7487 | +0.209 (+1.98%) | 148,930,053 |
| 25 Nov 2016 | CNY | 10.5117 | 10.6823 | 10.3506 | 10.5401 | 10.5401 | +0.009 (+0.09%) | 104,399,819 |
| 24 Nov 2016 | CNY | 10.142 | 10.578 | 10.1136 | 10.5307 | 10.5307 | +0.341 (+3.35%) | 178,329,142 |
| 23 Nov 2016 | CNY | 10.0567 | 10.4169 | 10.0093 | 10.1894 | 10.1894 | +0.152 (+1.51%) | 186,337,039 |
| 22 Nov 2016 | CNY | 9.9145 | 10.0472 | 9.8956 | 10.0378 | 10.0378 | +0.142 (+1.44%) | 78,992,408 |
| 21 Nov 2016 | CNY | 9.8387 | 9.9809 | 9.8198 | 9.8956 | 9.8956 | +0.047 (+0.48%) | 54,484,205 |
| 18 Nov 2016 | CNY | 9.943 | 9.9619 | 9.8292 | 9.8482 | 9.8482 | -0.114 (-1.14%) | 46,844,759 |
| 17 Nov 2016 | CNY | 9.9525 | 9.9904 | 9.8766 | 9.9619 | 9.9619 | -0.029 (-0.29%) | 44,330,005 |
| 16 Nov 2016 | CNY | 10.0472 | 10.0946 | 9.9714 | 9.9904 | 9.9904 | -0.057 (-0.57%) | 47,007,981 |
| 15 Nov 2016 | CNY | 10.0757 | 10.1326 | 9.9809 | 10.0472 | 10.0472 | -0.114 (-1.12%) | 67,032,276 |
| 14 Nov 2016 | CNY | 9.9145 | 10.2747 | 9.8861 | 10.161 | 10.161 | +0.18 (+1.80%) | 153,290,244 |
| 11 Nov 2016 | CNY | 9.9145 | 10.0662 | 9.8198 | 9.9809 | 9.9809 | +0.085 (+0.86%) | 125,816,616 |
| 10 Nov 2016 | CNY | 9.6871 | 9.9999 | 9.6776 | 9.8956 | 9.8956 | +0.265 (+2.76%) | 135,782,310 |
| 9 Nov 2016 | CNY | 9.7818 | 9.8103 | 9.5828 | 9.6302 | 9.6302 | -0.199 (-2.02%) | 77,822,929 |
| 8 Nov 2016 | CNY | 9.6302 | 9.9999 | 9.5923 | 9.8292 | 9.8292 | +0.227 (+2.37%) | 95,209,647 |
| 7 Nov 2016 | CNY | 9.6207 | 9.6397 | 9.5638 | 9.6018 | 9.6018 | -0.019 (-0.20%) | 34,008,914 |
| 4 Nov 2016 | CNY | 9.6681 | 9.706 | 9.6018 | 9.6207 | 9.6207 | -0.057 (-0.59%) | 45,216,208 |
| 3 Nov 2016 | CNY | 9.6302 | 9.7439 | 9.6018 | 9.6776 | 9.6776 | +0.009 (+0.10%) | 51,995,893 |
| 2 Nov 2016 | CNY | 9.8008 | 9.8198 | 9.6586 | 9.6681 | 9.6681 | -0.171 (-1.73%) | 61,680,641 |
| 1 Nov 2016 | CNY | 9.7913 | 9.8861 | 9.725 | 9.8387 | 9.8387 | -0.009 (-0.10%) | 50,497,180 |
| 31 Oct 2016 | CNY | 9.7629 | 9.9051 | 9.6586 | 9.8482 | 9.8482 | +0.038 (+0.39%) | 73,262,288 |
| 28 Oct 2016 | CNY | 9.6586 | 10.1799 | 9.6586 | 9.8103 | 9.8103 | +0.152 (+1.57%) | 127,810,036 |
| 27 Oct 2016 | CNY | 9.7155 | 9.725 | 9.6302 | 9.6586 | 9.6586 | -0.057 (-0.59%) | 38,537,587 |
| 26 Oct 2016 | CNY | 9.8482 | 9.8482 | 9.6586 | 9.7155 | 9.7155 | -0.142 (-1.44%) | 73,200,562 |
| 25 Oct 2016 | CNY | 9.8387 | 9.9051 | 9.7913 | 9.8577 | 9.8577 | -0.028 (-0.29%) | 70,512,549 |
| 24 Oct 2016 | CNY | 9.6207 | 10.0188 | 9.5638 | 9.8861 | 9.8861 | +0.284 (+2.96%) | 169,905,653 |
| 21 Oct 2016 | CNY | 9.5354 | 9.6491 | 9.507 | 9.6018 | 9.6018 | +0.047 (+0.50%) | 49,346,286 |
| 20 Oct 2016 | CNY | 9.5828 | 9.6018 | 9.4975 | 9.5544 | 9.5544 | -0.038 (-0.40%) | 37,144,201 |
| 19 Oct 2016 | CNY | 9.6491 | 9.6491 | 9.5354 | 9.5923 | 9.5923 | -0.047 (-0.49%) | 45,348,698 |
| 18 Oct 2016 | CNY | 9.4785 | 9.6491 | 9.4596 | 9.6397 | 9.6397 | +0.142 (+1.50%) | 63,378,846 |
