| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 11.28 | 11.37 | 11.09 | 11.2 | 11.2 | -0.15 (-1.32%) | 15,944,935 |
| 3 Nov 2016 | CNY | 11.09 | 11.62 | 11.09 | 11.35 | 11.35 | +0.26 (+2.34%) | 24,218,998 |
| 2 Nov 2016 | CNY | 11.44 | 11.44 | 11 | 11.09 | 11.09 | -0.3 (-2.63%) | 20,422,416 |
| 1 Nov 2016 | CNY | 11.16 | 11.44 | 11.16 | 11.39 | 11.39 | +0.19 (+1.70%) | 12,172,441 |
| 31 Oct 2016 | CNY | 11.44 | 11.44 | 11.14 | 11.2 | 11.2 | -0.26 (-2.27%) | 15,705,888 |
| 28 Oct 2016 | CNY | 11.55 | 11.76 | 11.45 | 11.46 | 11.46 | -0.04 (-0.35%) | 16,623,946 |
| 27 Oct 2016 | CNY | 11.6 | 11.66 | 11.45 | 11.5 | 11.5 | -0.16 (-1.37%) | 15,735,146 |
| 26 Oct 2016 | CNY | 11.88 | 12.05 | 11.61 | 11.66 | 11.66 | -0.22 (-1.85%) | 20,038,474 |
| 25 Oct 2016 | CNY | 11.78 | 12.09 | 11.62 | 11.88 | 11.88 | +0.15 (+1.28%) | 24,246,505 |
| 24 Oct 2016 | CNY | 11.79 | 11.88 | 11.6 | 11.73 | 11.73 | -0.03 (-0.26%) | 20,362,094 |
| 21 Oct 2016 | CNY | 11.96 | 11.96 | 11.52 | 11.76 | 11.76 | -0.36 (-2.97%) | 30,155,109 |
| 20 Oct 2016 | CNY | 11.67 | 12.3 | 11.6 | 12.12 | 12.12 | +0.35 (+2.97%) | 62,515,818 |
| 19 Oct 2016 | CNY | 11.24 | 11.8 | 11.16 | 11.77 | 11.77 | +0.56 (+5.00%) | 35,818,813 |
| 18 Oct 2016 | CNY | 11.04 | 11.21 | 10.97 | 11.21 | 11.21 | +0.19 (+1.72%) | 11,950,176 |
| 17 Oct 2016 | CNY | 11.38 | 11.48 | 10.98 | 11.02 | 11.02 | -0.38 (-3.33%) | 15,580,944 |
| 14 Oct 2016 | CNY | 11.36 | 11.55 | 11.17 | 11.4 | 11.4 | -0.09 (-0.78%) | 13,923,530 |
| 13 Oct 2016 | CNY | 11.54 | 11.79 | 11.41 | 11.49 | 11.49 | -0.13 (-1.12%) | 16,445,305 |
| 12 Oct 2016 | CNY | 11.2 | 11.84 | 11.13 | 11.62 | 11.62 | +0.24 (+2.11%) | 29,855,133 |
| 11 Oct 2016 | CNY | 11.13 | 11.49 | 10.82 | 11.38 | 11.38 | +6.929 (+155.66%) | 20,601,452 |
| 11 Oct 2016 |
|
|||||||
| 10 Oct 2016 | CNY | 11 | 11.26 | 10.864 | 11.128 | 11.128 | +0.324 (+3.00%) | 16,354,657 |
| 30 Sep 2016 | CNY | 10.832 | 10.864 | 10.728 | 10.804 | 10.804 | +0.008 (+0.07%) | 8,204,072 |
| 29 Sep 2016 | CNY | 10.984 | 11.08 | 10.752 | 10.796 | 10.796 | -0.188 (-1.71%) | 11,212,187 |
| 28 Sep 2016 | CNY | 11.112 | 11.22 | 10.96 | 10.984 | 10.984 | +0.012 (+0.11%) | 10,405,632 |
| 27 Sep 2016 | CNY | 11 | 11.172 | 10.852 | 10.972 | 10.972 | +0.052 (+0.48%) | 11,004,760 |
| 26 Sep 2016 | CNY | 11.12 | 11.12 | 10.84 | 10.92 | 10.92 | -0.28 (-2.50%) | 12,740,647 |
| 23 Sep 2016 | CNY | 11.6 | 11.6 | 11.176 | 11.2 | 11.2 | -0.396 (-3.41%) | 17,572,360 |
| 22 Sep 2016 | CNY | 11.52 | 11.708 | 11.428 | 11.596 | 11.596 | +0.168 (+1.47%) | 18,449,322 |
| 21 Sep 2016 | CNY | 11.428 | 11.536 | 11.372 | 11.428 | 11.428 | +0.028 (+0.25%) | 9,957,852 |
| 20 Sep 2016 | CNY | 11.452 | 11.544 | 11.36 | 11.4 | 11.4 | 0.0 (0.0%) | 12,459,252 |
| 19 Sep 2016 | CNY | 11.144 | 11.536 | 11.092 | 11.4 | 11.4 | +0.264 (+2.37%) | 19,405,402 |
