| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 10.66 | 10.6733 | 10.48 | 10.5733 | 10.5733 | -0.113 (-1.06%) | 10,193,391 |
| 3 Nov 2016 | CNY | 10.14 | 10.8 | 10.12 | 10.6867 | 10.6867 | +0.487 (+4.77%) | 21,458,272 |
| 2 Nov 2016 | CNY | 10.4133 | 10.4333 | 10.2 | 10.2 | 10.2 | -0.26 (-2.49%) | 13,871,355 |
| 1 Nov 2016 | CNY | 10.4267 | 10.4667 | 10.3 | 10.46 | 10.46 | +0.033 (+0.32%) | 12,653,997 |
| 31 Oct 2016 | CNY | 10.0933 | 10.4533 | 10.0533 | 10.4267 | 10.4267 | +0.333 (+3.30%) | 23,802,558 |
| 28 Oct 2016 | CNY | 9.96 | 10.2533 | 9.92 | 10.0933 | 10.0933 | +0.127 (+1.27%) | 20,738,971 |
| 27 Oct 2016 | CNY | 10.0467 | 10.0467 | 9.8867 | 9.9667 | 9.9667 | -0.08 (-0.80%) | 9,094,899 |
| 26 Oct 2016 | CNY | 9.88 | 10.1067 | 9.7867 | 10.0467 | 10.0467 | +0.167 (+1.69%) | 17,517,286 |
| 25 Oct 2016 | CNY | 9.8667 | 9.9467 | 9.7667 | 9.88 | 9.88 | -0.04 (-0.40%) | 11,940,045 |
| 24 Oct 2016 | CNY | 10.0467 | 10.2667 | 9.9 | 9.92 | 9.92 | -0.12 (-1.20%) | 20,005,045 |
| 21 Oct 2016 | CNY | 9.8933 | 10.1133 | 9.82 | 10.04 | 10.04 | +0.12 (+1.21%) | 16,821,025 |
| 20 Oct 2016 | CNY | 9.9733 | 9.98 | 9.82 | 9.92 | 9.92 | -0.08 (-0.80%) | 10,080,117 |
| 19 Oct 2016 | CNY | 9.6667 | 10.08 | 9.5867 | 10 | 10 | +0.373 (+3.88%) | 24,419,206 |
| 18 Oct 2016 | CNY | 9.34 | 9.6467 | 9.34 | 9.6267 | 9.6267 | +0.213 (+2.27%) | 10,007,103 |
| 17 Oct 2016 | CNY | 9.6533 | 9.7467 | 9.3533 | 9.4133 | 9.4133 | -0.253 (-2.62%) | 13,913,389 |
| 14 Oct 2016 | CNY | 9.4667 | 9.68 | 9.3667 | 9.6667 | 9.6667 | +0.14 (+1.47%) | 12,350,209 |
| 13 Oct 2016 | CNY | 9.6067 | 9.66 | 9.3933 | 9.5267 | 9.5267 | -0.08 (-0.83%) | 9,603,592 |
| 12 Oct 2016 | CNY | 9.5933 | 9.64 | 9.5333 | 9.6067 | 9.6067 | -0.067 (-0.69%) | 7,011,694 |
| 11 Oct 2016 | CNY | 9.5667 | 9.8267 | 9.5533 | 9.6733 | 9.6733 | +0.1 (+1.04%) | 14,802,357 |
| 10 Oct 2016 | CNY | 9.4733 | 9.6 | 9.3533 | 9.5733 | 9.5733 | +0.153 (+1.63%) | 13,784,851 |
| 30 Sep 2016 | CNY | 9.3 | 9.5067 | 9.24 | 9.42 | 9.42 | +0.113 (+1.22%) | 10,558,651 |
| 29 Sep 2016 | CNY | 9.2667 | 9.38 | 9.22 | 9.3067 | 9.3067 | -0.007 (-0.07%) | 9,169,243 |
| 28 Sep 2016 | CNY | 9.02 | 9.4467 | 9.0133 | 9.3133 | 9.3133 | +0.287 (+3.18%) | 17,642,229 |
| 27 Sep 2016 | CNY | 8.9333 | 9.0267 | 8.8067 | 9.0267 | 9.0267 | +0.033 (+0.37%) | 10,113,549 |
| 26 Sep 2016 | CNY | 9.22 | 9.2533 | 8.8867 | 8.9933 | 8.9933 | -0.333 (-3.57%) | 19,912,440 |
| 23 Sep 2016 | CNY | 9.54 | 9.6267 | 9.3133 | 9.3267 | 9.3267 | -0.327 (-3.38%) | 14,437,746 |
| 22 Sep 2016 | CNY | 9.3533 | 9.6933 | 9.3533 | 9.6533 | 9.6533 | +0.313 (+3.35%) | 21,846,183 |
| 21 Sep 2016 | CNY | 9.2867 | 9.44 | 9.22 | 9.34 | 9.34 | +0.053 (+0.57%) | 11,068,444 |
| 20 Sep 2016 | CNY | 9.5 | 9.54 | 9.2533 | 9.2867 | 9.2867 | -0.213 (-2.25%) | 12,327,319 |
| 19 Sep 2016 | CNY | 9.4267 | 9.6 | 9.3 | 9.5 | 9.5 | +0.087 (+0.92%) | 13,860,393 |
