| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 11.72 | 11.78 | 11.63 | 11.71 | 11.71 | -0.03 (-0.26%) | 11,044,087 |
| 26 Oct 2016 | CNY | 11.85 | 11.86 | 11.66 | 11.74 | 11.74 | -0.17 (-1.43%) | 16,635,607 |
| 25 Oct 2016 | CNY | 11.76 | 12.07 | 11.69 | 11.91 | 11.91 | +0.15 (+1.28%) | 30,693,992 |
| 24 Oct 2016 | CNY | 11.71 | 11.8 | 11.57 | 11.76 | 11.76 | +0.09 (+0.77%) | 17,332,421 |
| 21 Oct 2016 | CNY | 11.84 | 11.93 | 11.61 | 11.67 | 11.67 | -0.12 (-1.02%) | 20,343,979 |
| 20 Oct 2016 | CNY | 11.82 | 11.93 | 11.76 | 11.79 | 11.79 | -0.08 (-0.67%) | 18,545,364 |
| 19 Oct 2016 | CNY | 11.97 | 12.17 | 11.82 | 11.87 | 11.87 | -0.1 (-0.84%) | 25,280,240 |
| 18 Oct 2016 | CNY | 11.7 | 12.09 | 11.69 | 11.97 | 11.97 | +0.21 (+1.79%) | 31,214,632 |
| 17 Oct 2016 | CNY | 11.79 | 12.04 | 11.68 | 11.76 | 11.76 | -0.13 (-1.09%) | 28,376,820 |
| 14 Oct 2016 | CNY | 11.47 | 12.01 | 11.42 | 11.89 | 11.89 | +0.39 (+3.39%) | 34,461,638 |
| 13 Oct 2016 | CNY | 11.52 | 11.57 | 11.45 | 11.5 | 11.5 | -0.09 (-0.78%) | 13,071,272 |
| 12 Oct 2016 | CNY | 11.64 | 11.86 | 11.51 | 11.59 | 11.59 | +0.1 (+0.87%) | 22,490,368 |
| 11 Oct 2016 | CNY | 11.44 | 11.57 | 11.41 | 11.49 | 11.49 | +0.05 (+0.44%) | 13,133,050 |
| 10 Oct 2016 | CNY | 11.22 | 11.44 | 11.22 | 11.44 | 11.44 | +0.28 (+2.51%) | 14,238,387 |
| 30 Sep 2016 | CNY | 11.11 | 11.16 | 11.1 | 11.16 | 11.16 | +0.04 (+0.36%) | 7,938,300 |
| 29 Sep 2016 | CNY | 11.18 | 11.23 | 11.1 | 11.12 | 11.12 | -0.02 (-0.18%) | 9,731,912 |
| 28 Sep 2016 | CNY | 11.31 | 11.31 | 11.1 | 11.14 | 11.14 | -0.14 (-1.24%) | 9,413,295 |
| 27 Sep 2016 | CNY | 11.18 | 11.37 | 11.15 | 11.28 | 11.28 | +0.12 (+1.08%) | 12,217,834 |
| 26 Sep 2016 | CNY | 11.5 | 11.53 | 11.14 | 11.16 | 11.16 | -0.37 (-3.21%) | 15,988,961 |
| 23 Sep 2016 | CNY | 11.52 | 11.65 | 11.48 | 11.53 | 11.53 | +0.08 (+0.70%) | 16,768,172 |
| 22 Sep 2016 | CNY | 11.5 | 11.59 | 11.44 | 11.45 | 11.45 | +0.01 (+0.09%) | 12,341,274 |
| 21 Sep 2016 | CNY | 11.53 | 11.53 | 11.39 | 11.44 | 11.44 | -0.04 (-0.35%) | 10,131,159 |
| 20 Sep 2016 | CNY | 11.57 | 11.58 | 11.46 | 11.48 | 11.48 | -0.09 (-0.78%) | 7,234,219 |
| 19 Sep 2016 | CNY | 11.43 | 11.57 | 11.43 | 11.57 | 11.57 | +0.21 (+1.85%) | 10,990,156 |
| 14 Sep 2016 | CNY | 11.49 | 11.49 | 11.32 | 11.36 | 11.36 | -0.2 (-1.73%) | 12,457,285 |
| 13 Sep 2016 | CNY | 11.67 | 11.7 | 11.5 | 11.56 | 11.56 | +0.01 (+0.09%) | 15,496,879 |
| 12 Sep 2016 | CNY | 12 | 12.08 | 11.55 | 11.55 | 11.55 | -0.74 (-6.02%) | 32,849,263 |
| 9 Sep 2016 | CNY | 12.43 | 12.46 | 12.27 | 12.29 | 12.29 | -0.14 (-1.13%) | 18,675,848 |
| 8 Sep 2016 | CNY | 12.31 | 12.54 | 12.31 | 12.43 | 12.43 | +0.08 (+0.65%) | 18,483,224 |
| 7 Sep 2016 | CNY | 12.31 | 12.54 | 12.29 | 12.35 | 12.35 | +0.04 (+0.32%) | 23,378,486 |
