| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | CNY | 10.8703 | 10.8703 | 10.5114 | 10.5255 | 10.5255 | -0.401 (-3.67%) | 8,590,668 |
| 14 Oct 2016 | CNY | 10.908 | 11.0025 | 10.7664 | 10.9269 | 10.9269 | -0.014 (-0.13%) | 4,470,400 |
| 13 Oct 2016 | CNY | 10.8608 | 11.0969 | 10.6955 | 10.9411 | 10.9411 | +0.009 (+0.09%) | 6,999,339 |
| 12 Oct 2016 | CNY | 10.6247 | 11.1111 | 10.6011 | 10.9316 | 10.9316 | +0.307 (+2.89%) | 11,597,319 |
| 11 Oct 2016 | CNY | 10.5775 | 10.653 | 10.4358 | 10.6247 | 10.6247 | +0.085 (+0.81%) | 5,139,741 |
| 10 Oct 2016 | CNY | 10.2706 | 10.7805 | 10.2706 | 10.5397 | 10.5397 | +0.269 (+2.62%) | 9,553,339 |
| 30 Sep 2016 | CNY | 10.1006 | 10.3036 | 9.9872 | 10.2706 | 10.2706 | +0.17 (+1.68%) | 4,015,026 |
| 29 Sep 2016 | CNY | 10.2564 | 10.2847 | 10.0108 | 10.1006 | 10.1006 | -0.099 (-0.97%) | 4,362,033 |
| 28 Sep 2016 | CNY | 10.1053 | 10.2469 | 10.1053 | 10.1997 | 10.1997 | +0.104 (+1.03%) | 3,542,887 |
| 27 Sep 2016 | CNY | 10.1383 | 10.28 | 9.8125 | 10.0958 | 10.0958 | -0.095 (-0.93%) | 7,439,053 |
| 26 Sep 2016 | CNY | 10.1997 | 10.4075 | 10.11 | 10.1903 | 10.1903 | -0.104 (-1.01%) | 4,090,715 |
| 23 Sep 2016 | CNY | 10.5775 | 10.6483 | 10.2942 | 10.2942 | 10.2942 | -0.331 (-3.11%) | 7,332,802 |
| 22 Sep 2016 | CNY | 10.4594 | 10.738 | 10.3886 | 10.6247 | 10.6247 | +0.203 (+1.95%) | 9,013,860 |
| 21 Sep 2016 | CNY | 10.6719 | 10.79 | 10.2942 | 10.4217 | 10.4217 | -0.198 (-1.87%) | 11,683,001 |
| 20 Sep 2016 | CNY | 10.7333 | 11.1347 | 10.5869 | 10.62 | 10.62 | -0.208 (-1.92%) | 12,085,033 |
| 19 Sep 2016 | CNY | 10.3792 | 10.8608 | 10.1667 | 10.8278 | 10.8278 | +0.444 (+4.27%) | 14,873,634 |
| 14 Sep 2016 | CNY | 10.0108 | 10.6247 | 9.9306 | 10.3839 | 10.3839 | +0.359 (+3.58%) | 9,885,471 |
| 13 Sep 2016 | CNY | 10.0628 | 10.2422 | 9.8739 | 10.025 | 10.025 | +0.038 (+0.38%) | 6,206,095 |
| 12 Sep 2016 | CNY | 10.0722 | 10.2422 | 9.9542 | 9.9872 | 9.9872 | -0.364 (-3.51%) | 7,232,681 |
| 9 Sep 2016 | CNY | 10.2375 | 10.6247 | 10.2233 | 10.3508 | 10.3508 | +0.099 (+0.97%) | 10,768,034 |
| 8 Sep 2016 | CNY | 10.2989 | 10.3839 | 10.1383 | 10.2517 | 10.2517 | -0.104 (-1.00%) | 8,686,263 |
| 7 Sep 2016 | CNY | 9.8267 | 10.6247 | 9.8267 | 10.3556 | 10.3556 | +0.505 (+5.13%) | 22,095,780 |
| 6 Sep 2016 | CNY | 9.5434 | 9.8928 | 9.3592 | 9.8503 | 9.8503 | +0.307 (+3.22%) | 10,711,790 |
| 5 Sep 2016 | CNY | 9.3403 | 9.6472 | 9.3356 | 9.5434 | 9.5434 | +0.203 (+2.17%) | 5,243,287 |
| 2 Sep 2016 | CNY | 9.4584 | 9.6 | 9.2647 | 9.3403 | 9.3403 | -0.194 (-2.03%) | 4,674,246 |
| 1 Sep 2016 | CNY | 9.4867 | 9.6708 | 9.397 | 9.5339 | 9.5339 | +0.146 (+1.56%) | 8,295,295 |
| 31 Aug 2016 | CNY | 9.3828 | 9.4914 | 9.345 | 9.3875 | 9.3875 | 0.0 (0.0%) | 3,276,472 |
| 30 Aug 2016 | CNY | 9.5339 | 9.5339 | 9.3025 | 9.3875 | 9.3875 | -0.146 (-1.54%) | 3,941,476 |
| 29 Aug 2016 | CNY | 9.1325 | 9.6047 | 9.09 | 9.5339 | 9.5339 | +0.387 (+4.23%) | 7,627,201 |
| 26 Aug 2016 | CNY | 9.1467 | 9.2553 | 9.1184 | 9.1467 | 9.1467 | +0.005 (+0.05%) | 3,371,662 |
