| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2016 | CNY | 10.39 | 10.67 | 10.34 | 10.51 | 10.51 | +0.15 (+1.45%) | 27,270,935 |
| 1 Nov 2016 | CNY | 10.3 | 10.42 | 10.23 | 10.36 | 10.36 | +0.01 (+0.10%) | 15,030,664 |
| 31 Oct 2016 | CNY | 10.3 | 10.47 | 10.26 | 10.35 | 10.35 | -0.03 (-0.29%) | 14,002,081 |
| 28 Oct 2016 | CNY | 10.09 | 10.66 | 10.08 | 10.38 | 10.38 | +0.2 (+1.96%) | 40,683,826 |
| 27 Oct 2016 | CNY | 10.12 | 10.22 | 10.08 | 10.18 | 10.18 | +0.03 (+0.30%) | 13,098,141 |
| 26 Oct 2016 | CNY | 10.12 | 10.16 | 10.05 | 10.15 | 10.15 | +0.02 (+0.20%) | 11,473,110 |
| 25 Oct 2016 | CNY | 10.14 | 10.17 | 10.1 | 10.13 | 10.13 | -0.02 (-0.20%) | 9,088,586 |
| 24 Oct 2016 | CNY | 10.08 | 10.15 | 10.05 | 10.15 | 10.15 | +0.05 (+0.50%) | 15,968,853 |
| 21 Oct 2016 | CNY | 10.12 | 10.21 | 10.03 | 10.1 | 10.1 | 0.0 (0.0%) | 11,368,249 |
| 20 Oct 2016 | CNY | 10.12 | 10.14 | 10.07 | 10.1 | 10.1 | 0.0 (0.0%) | 8,617,128 |
| 19 Oct 2016 | CNY | 10.18 | 10.21 | 10.08 | 10.1 | 10.1 | -0.08 (-0.79%) | 11,168,409 |
| 18 Oct 2016 | CNY | 10.12 | 10.18 | 10.05 | 10.18 | 10.18 | +0.1 (+0.99%) | 9,718,607 |
| 17 Oct 2016 | CNY | 10.16 | 10.21 | 10.07 | 10.08 | 10.08 | -0.1 (-0.98%) | 9,109,150 |
| 14 Oct 2016 | CNY | 10.25 | 10.25 | 10.12 | 10.18 | 10.18 | -0.07 (-0.68%) | 7,821,774 |
| 13 Oct 2016 | CNY | 10.33 | 10.35 | 10.22 | 10.25 | 10.25 | -0.05 (-0.49%) | 8,638,023 |
| 12 Oct 2016 | CNY | 10.23 | 10.31 | 10.12 | 10.3 | 10.3 | +0.05 (+0.49%) | 10,641,053 |
| 11 Oct 2016 | CNY | 10.25 | 10.28 | 10.16 | 10.25 | 10.25 | +0.01 (+0.10%) | 8,982,171 |
| 10 Oct 2016 | CNY | 10.15 | 10.25 | 10.06 | 10.24 | 10.24 | +0.13 (+1.29%) | 13,673,831 |
| 30 Sep 2016 | CNY | 10.32 | 10.34 | 10.03 | 10.11 | 10.11 | -0.19 (-1.84%) | 20,314,131 |
| 29 Sep 2016 | CNY | 10.33 | 10.47 | 10.27 | 10.3 | 10.3 | +0.08 (+0.78%) | 12,224,720 |
| 28 Sep 2016 | CNY | 10.18 | 10.27 | 10.14 | 10.22 | 10.22 | +0.06 (+0.59%) | 8,580,623 |
| 27 Sep 2016 | CNY | 9.98 | 10.18 | 9.96 | 10.16 | 10.16 | +0.16 (+1.60%) | 5,977,773 |
| 26 Sep 2016 | CNY | 10.18 | 10.24 | 10 | 10 | 10 | -0.22 (-2.15%) | 7,666,264 |
| 23 Sep 2016 | CNY | 10.09 | 10.38 | 10.05 | 10.22 | 10.22 | +0.13 (+1.29%) | 17,312,758 |
| 22 Sep 2016 | CNY | 10.12 | 10.22 | 10.08 | 10.09 | 10.09 | -0.08 (-0.79%) | 10,524,480 |
| 21 Sep 2016 | CNY | 10.13 | 10.17 | 10.04 | 10.17 | 10.17 | +0.01 (+0.10%) | 11,360,187 |
| 20 Sep 2016 | CNY | 10.38 | 10.39 | 10.16 | 10.16 | 10.16 | -0.24 (-2.31%) | 10,986,500 |
| 19 Sep 2016 | CNY | 10.24 | 10.48 | 10.24 | 10.4 | 10.4 | +0.14 (+1.36%) | 5,386,749 |
| 14 Sep 2016 | CNY | 10.37 | 10.41 | 10.2 | 10.26 | 10.26 | -0.18 (-1.72%) | 6,659,880 |
| 13 Sep 2016 | CNY | 10.48 | 10.53 | 10.36 | 10.44 | 10.44 | +0.04 (+0.38%) | 5,928,939 |
