| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 13.0067 | 13.0133 | 12.72 | 12.8067 | 12.8067 | -0.173 (-1.34%) | 5,310,117 |
| 26 Oct 2016 | CNY | 12.9267 | 13.0667 | 12.9067 | 12.98 | 12.98 | +0.013 (+0.10%) | 5,442,127 |
| 25 Oct 2016 | CNY | 12.8933 | 13.1067 | 12.8933 | 12.9667 | 12.9667 | +0.02 (+0.15%) | 5,929,030 |
| 24 Oct 2016 | CNY | 12.8533 | 12.98 | 12.6667 | 12.9467 | 12.9467 | +0.073 (+0.57%) | 6,920,677 |
| 21 Oct 2016 | CNY | 13.1867 | 13.2 | 12.6067 | 12.8733 | 12.8733 | -0.26 (-1.98%) | 11,685,073 |
| 20 Oct 2016 | CNY | 13.3333 | 13.46 | 13.0733 | 13.1333 | 13.1333 | -0.24 (-1.79%) | 8,527,725 |
| 19 Oct 2016 | CNY | 13.54 | 13.54 | 13.2667 | 13.3733 | 13.3733 | -0.2 (-1.47%) | 7,350,793 |
| 18 Oct 2016 | CNY | 13.48 | 13.6333 | 13.2733 | 13.5733 | 13.5733 | +0.013 (+0.10%) | 9,139,848 |
| 17 Oct 2016 | CNY | 13.28 | 13.8 | 13.28 | 13.56 | 13.56 | +0.187 (+1.40%) | 9,723,709 |
| 14 Oct 2016 | CNY | 13.6333 | 13.6533 | 13.3267 | 13.3733 | 13.3733 | -0.193 (-1.43%) | 4,580,251 |
| 13 Oct 2016 | CNY | 13.72 | 13.8333 | 13.5067 | 13.5667 | 13.5667 | -0.167 (-1.21%) | 4,879,348 |
| 12 Oct 2016 | CNY | 13.7333 | 13.9667 | 13.5733 | 13.7333 | 13.7333 | -0.033 (-0.24%) | 5,517,217 |
| 11 Oct 2016 | CNY | 13.4133 | 13.7667 | 13.3933 | 13.7667 | 13.7667 | +0.353 (+2.63%) | 8,216,196 |
| 10 Oct 2016 | CNY | 13.1867 | 13.48 | 13.1867 | 13.4133 | 13.4133 | +0.28 (+2.13%) | 5,469,177 |
| 30 Sep 2016 | CNY | 13.04 | 13.18 | 12.96 | 13.1333 | 13.1333 | +0.1 (+0.77%) | 3,631,530 |
| 29 Sep 2016 | CNY | 13.14 | 13.26 | 13.0333 | 13.0333 | 13.0333 | -0.107 (-0.81%) | 3,148,030 |
| 28 Sep 2016 | CNY | 13.3867 | 13.3867 | 13.1133 | 13.14 | 13.14 | -0.16 (-1.20%) | 2,549,400 |
| 27 Sep 2016 | CNY | 12.9467 | 13.3667 | 12.8533 | 13.3 | 13.3 | +0.28 (+2.15%) | 4,990,203 |
| 26 Sep 2016 | CNY | 13.5133 | 13.58 | 12.9267 | 13.02 | 13.02 | -0.447 (-3.32%) | 5,112,267 |
| 23 Sep 2016 | CNY | 13.4133 | 13.58 | 13.3067 | 13.4667 | 13.4667 | +0.06 (+0.45%) | 4,494,550 |
| 22 Sep 2016 | CNY | 13.4667 | 13.52 | 13.34 | 13.4067 | 13.4067 | +0.027 (+0.20%) | 4,478,044 |
| 21 Sep 2016 | CNY | 13.16 | 13.4867 | 13.16 | 13.38 | 13.38 | +0.153 (+1.16%) | 5,457,040 |
| 20 Sep 2016 | CNY | 13.34 | 13.4 | 13.1333 | 13.2267 | 13.2267 | -0.127 (-0.95%) | 3,620,640 |
| 19 Sep 2016 | CNY | 13.1533 | 13.3933 | 13.1533 | 13.3533 | 13.3533 | +0.027 (+0.20%) | 5,692,854 |
| 14 Sep 2016 | CNY | 13.2 | 13.5133 | 13.0867 | 13.3267 | 13.3267 | +0.02 (+0.15%) | 4,765,206 |
| 13 Sep 2016 | CNY | 13.3 | 13.5 | 13.1533 | 13.3067 | 13.3067 | +0.06 (+0.45%) | 6,916,288 |
| 12 Sep 2016 | CNY | 13.4733 | 13.64 | 13.24 | 13.2467 | 13.2467 | -0.62 (-4.47%) | 7,857,714 |
| 9 Sep 2016 | CNY | 14.28 | 14.4133 | 13.8667 | 13.8667 | 13.8667 | -0.473 (-3.30%) | 10,612,752 |
| 8 Sep 2016 | CNY | 14.2733 | 14.5867 | 14.14 | 14.34 | 14.34 | +0.08 (+0.56%) | 12,230,448 |
| 7 Sep 2016 | CNY | 14.26 | 14.6267 | 14.12 | 14.26 | 14.26 | +0.007 (+0.05%) | 17,511,877 |
