| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 12.01 | 12.31 | 11.87 | 12.16 | 12.16 | +0.07 (+0.58%) | 22,239,333 |
| 2 Dec 2016 | CNY | 11.85 | 12.26 | 11.78 | 12.09 | 12.09 | +0.24 (+2.03%) | 39,360,624 |
| 1 Dec 2016 | CNY | 11.59 | 11.99 | 11.57 | 11.85 | 11.85 | +0.28 (+2.42%) | 21,847,528 |
| 30 Nov 2016 | CNY | 11.65 | 11.72 | 11.5 | 11.57 | 11.57 | -0.13 (-1.11%) | 15,192,926 |
| 29 Nov 2016 | CNY | 11.98 | 12.08 | 11.67 | 11.7 | 11.7 | -0.35 (-2.90%) | 20,560,931 |
| 28 Nov 2016 | CNY | 12.1 | 12.14 | 11.91 | 12.05 | 12.05 | +0.03 (+0.25%) | 19,535,697 |
| 25 Nov 2016 | CNY | 11.82 | 12.25 | 11.77 | 12.02 | 12.02 | +0.12 (+1.01%) | 30,302,518 |
| 24 Nov 2016 | CNY | 11.68 | 11.94 | 11.5 | 11.9 | 11.9 | +0.16 (+1.36%) | 27,857,461 |
| 23 Nov 2016 | CNY | 11.52 | 11.98 | 11.49 | 11.74 | 11.74 | +0.23 (+2.00%) | 32,214,690 |
| 22 Nov 2016 | CNY | 11.45 | 11.52 | 11.42 | 11.51 | 11.51 | -0.01 (-0.09%) | 12,685,649 |
| 21 Nov 2016 | CNY | 11.49 | 11.62 | 11.42 | 11.52 | 11.52 | -0.11 (-0.95%) | 19,807,336 |
| 18 Nov 2016 | CNY | 11.82 | 11.96 | 11.58 | 11.63 | 11.63 | +0.22 (+1.93%) | 45,047,021 |
| 17 Nov 2016 | CNY | 11.39 | 11.46 | 11.35 | 11.41 | 11.41 | +0.01 (+0.09%) | 7,408,062 |
| 16 Nov 2016 | CNY | 11.53 | 11.55 | 11.38 | 11.4 | 11.4 | -0.11 (-0.96%) | 8,493,305 |
| 15 Nov 2016 | CNY | 11.49 | 11.55 | 11.38 | 11.51 | 11.51 | +0.04 (+0.35%) | 10,942,838 |
| 14 Nov 2016 | CNY | 11.4 | 11.6 | 11.33 | 11.47 | 11.47 | +0.03 (+0.26%) | 12,062,919 |
| 11 Nov 2016 | CNY | 11.34 | 11.53 | 11.34 | 11.44 | 11.44 | +0.05 (+0.44%) | 15,262,905 |
| 10 Nov 2016 | CNY | 11.19 | 11.39 | 11.18 | 11.39 | 11.39 | +0.24 (+2.15%) | 14,501,490 |
| 9 Nov 2016 | CNY | 11.15 | 11.25 | 11.02 | 11.15 | 11.15 | -0.01 (-0.09%) | 12,370,672 |
| 8 Nov 2016 | CNY | 11.17 | 11.19 | 11.09 | 11.16 | 11.16 | +0.02 (+0.18%) | 7,214,156 |
| 7 Nov 2016 | CNY | 11.16 | 11.18 | 11.05 | 11.14 | 11.14 | 0.0 (0.0%) | 7,969,101 |
| 4 Nov 2016 | CNY | 11.31 | 11.31 | 11.07 | 11.14 | 11.14 | -0.17 (-1.50%) | 10,924,932 |
| 3 Nov 2016 | CNY | 11.26 | 11.34 | 11.2 | 11.31 | 11.31 | +0.05 (+0.44%) | 10,239,916 |
| 2 Nov 2016 | CNY | 11.24 | 11.36 | 11.21 | 11.26 | 11.26 | -0.01 (-0.09%) | 11,876,543 |
| 1 Nov 2016 | CNY | 11.17 | 11.29 | 11.1 | 11.27 | 11.27 | +0.17 (+1.53%) | 10,614,802 |
| 31 Oct 2016 | CNY | 11.22 | 11.23 | 11 | 11.1 | 11.1 | -0.13 (-1.16%) | 13,325,150 |
| 28 Oct 2016 | CNY | 11.48 | 11.51 | 11.2 | 11.23 | 11.23 | -0.25 (-2.18%) | 19,744,256 |
| 27 Oct 2016 | CNY | 11.54 | 11.55 | 11.48 | 11.48 | 11.48 | -0.05 (-0.43%) | 7,630,978 |
| 26 Oct 2016 | CNY | 11.47 | 11.56 | 11.46 | 11.53 | 11.53 | +0.01 (+0.09%) | 10,358,020 |
| 25 Oct 2016 | CNY | 11.58 | 11.59 | 11.47 | 11.52 | 11.52 | -0.04 (-0.35%) | 12,082,411 |
