| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | CNY | 8.98 | 8.99 | 8.86 | 8.88 | 8.88 | -0.12 (-1.33%) | 6,510,406 |
| 27 Oct 2016 | CNY | 9.06 | 9.06 | 8.85 | 9 | 9 | 0.0 (0.0%) | 8,730,404 |
| 26 Oct 2016 | CNY | 9.14 | 9.22 | 9 | 9 | 9 | -0.15 (-1.64%) | 12,550,776 |
| 25 Oct 2016 | CNY | 8.89 | 9.15 | 8.77 | 9.15 | 9.15 | +0.34 (+3.86%) | 20,163,392 |
| 24 Oct 2016 | CNY | 8.79 | 8.95 | 8.72 | 8.81 | 8.81 | -0.03 (-0.34%) | 11,854,700 |
| 21 Oct 2016 | CNY | 8.99 | 8.99 | 8.79 | 8.84 | 8.84 | -0.17 (-1.89%) | 11,048,374 |
| 20 Oct 2016 | CNY | 8.95 | 9.05 | 8.91 | 9.01 | 9.01 | +0.05 (+0.56%) | 14,240,128 |
| 19 Oct 2016 | CNY | 8.8 | 9.07 | 8.77 | 8.96 | 8.96 | +0.11 (+1.24%) | 16,895,142 |
| 18 Oct 2016 | CNY | 8.72 | 8.88 | 8.59 | 8.85 | 8.85 | +0.05 (+0.57%) | 16,874,682 |
| 17 Oct 2016 | CNY | 9.08 | 9.11 | 8.77 | 8.8 | 8.8 | -0.16 (-1.79%) | 12,889,186 |
| 14 Oct 2016 | CNY | 8.94 | 9.1 | 8.83 | 8.96 | 8.96 | -0.01 (-0.11%) | 13,555,751 |
| 13 Oct 2016 | CNY | 9.12 | 9.16 | 8.89 | 8.97 | 8.97 | -0.15 (-1.64%) | 16,657,727 |
| 12 Oct 2016 | CNY | 9.01 | 9.38 | 9.01 | 9.12 | 9.12 | -0.14 (-1.51%) | 26,390,236 |
| 11 Oct 2016 | CNY | 8.65 | 9.38 | 8.65 | 9.26 | 9.26 | +0.65 (+7.55%) | 30,234,785 |
| 10 Oct 2016 | CNY | 8.37 | 8.88 | 8.36 | 8.61 | 8.61 | -0.68 (-7.32%) | 36,278,851 |
| 30 Sep 2016 | CNY | 9.3 | 9.61 | 9.05 | 9.29 | 9.29 | -0.37 (-3.83%) | 20,751,276 |
| 29 Sep 2016 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 28 Sep 2016 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 27 Sep 2016 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 26 Sep 2016 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 23 Sep 2016 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 22 Sep 2016 | CNY | 9.56 | 9.71 | 9.44 | 9.66 | 9.66 | +0.13 (+1.36%) | 25,447,315 |
| 21 Sep 2016 | CNY | 9.55 | 9.66 | 9.42 | 9.53 | 9.53 | -0.17 (-1.75%) | 24,598,719 |
| 20 Sep 2016 | CNY | 8.99 | 9.79 | 8.96 | 9.7 | 9.7 | +0.61 (+6.71%) | 44,900,013 |
| 19 Sep 2016 | CNY | 9.01 | 9.13 | 8.79 | 9.09 | 9.09 | +0.14 (+1.56%) | 28,404,204 |
| 14 Sep 2016 | CNY | 8.69 | 9.1 | 8.6 | 8.95 | 8.95 | +0.24 (+2.76%) | 33,645,853 |
| 13 Sep 2016 | CNY | 8.36 | 8.74 | 8.3 | 8.71 | 8.71 | +0.34 (+4.06%) | 18,699,896 |
| 12 Sep 2016 | CNY | 7.9 | 8.5 | 7.9 | 8.37 | 8.37 | +0.11 (+1.33%) | 14,465,018 |
| 9 Sep 2016 | CNY | 8.29 | 8.44 | 8.26 | 8.26 | 8.26 | -0.09 (-1.08%) | 7,714,613 |
| 8 Sep 2016 | CNY | 8.32 | 8.37 | 8.2 | 8.35 | 8.35 | +0.03 (+0.36%) | 6,817,747 |
