| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 10.0533 | 10.08 | 10.0067 | 10.0533 | 10.0533 | +0.007 (+0.07%) | 4,975,845 |
| 3 Nov 2016 | CNY | 10.02 | 10.1 | 9.9733 | 10.0467 | 10.0467 | +0.027 (+0.27%) | 5,835,765 |
| 2 Nov 2016 | CNY | 10.0867 | 10.1 | 10 | 10.02 | 10.02 | -0.113 (-1.12%) | 7,160,484 |
| 1 Nov 2016 | CNY | 10.1267 | 10.14 | 9.98 | 10.1333 | 10.1333 | +0.013 (+0.13%) | 15,400,290 |
| 31 Oct 2016 | CNY | 10.1 | 10.18 | 10.0733 | 10.12 | 10.12 | 0.0 (0.0%) | 6,138,463 |
| 28 Oct 2016 | CNY | 10.1733 | 10.2733 | 10.0667 | 10.12 | 10.12 | -0.067 (-0.65%) | 7,964,989 |
| 27 Oct 2016 | CNY | 10.2533 | 10.2733 | 10.1333 | 10.1867 | 10.1867 | -0.06 (-0.59%) | 6,760,659 |
| 26 Oct 2016 | CNY | 10.2667 | 10.3067 | 10.18 | 10.2467 | 10.2467 | -0.007 (-0.06%) | 9,099,259 |
| 25 Oct 2016 | CNY | 10.2133 | 10.3267 | 10.1733 | 10.2533 | 10.2533 | -0.133 (-1.28%) | 18,594,372 |
| 24 Oct 2016 | CNY | 10.3 | 10.4667 | 10.0133 | 10.3867 | 10.3867 | -0.733 (-6.59%) | 40,275,052 |
| 21 Oct 2016 | CNY | 11.3 | 11.3667 | 11.0467 | 11.12 | 11.12 | -0.153 (-1.36%) | 6,627,658 |
| 20 Oct 2016 | CNY | 11.3667 | 11.52 | 11.1733 | 11.2733 | 11.2733 | -0.113 (-1.00%) | 7,160,022 |
| 19 Oct 2016 | CNY | 11.52 | 11.5467 | 11.34 | 11.3867 | 11.3867 | -0.16 (-1.39%) | 4,735,177 |
| 18 Oct 2016 | CNY | 11.3133 | 11.6 | 11.2733 | 11.5467 | 11.5467 | +0.18 (+1.58%) | 9,909,661 |
| 17 Oct 2016 | CNY | 11.1333 | 11.4267 | 11.04 | 11.3667 | 11.3667 | +0.2 (+1.79%) | 13,444,515 |
| 14 Oct 2016 | CNY | 11.0933 | 11.1867 | 10.9667 | 11.1667 | 11.1667 | +0.013 (+0.12%) | 4,283,332 |
| 13 Oct 2016 | CNY | 11.0467 | 11.24 | 11.0133 | 11.1533 | 11.1533 | +0.093 (+0.84%) | 5,701,237 |
| 12 Oct 2016 | CNY | 11.0333 | 11.1467 | 10.9467 | 11.06 | 11.06 | +0.02 (+0.18%) | 4,218,910 |
| 11 Oct 2016 | CNY | 10.96 | 11.1867 | 10.92 | 11.04 | 11.04 | +0.087 (+0.79%) | 8,620,974 |
| 10 Oct 2016 | CNY | 10.52 | 11.1333 | 10.52 | 10.9533 | 10.9533 | +0.44 (+4.19%) | 9,817,663 |
| 30 Sep 2016 | CNY | 10.34 | 10.58 | 10.3267 | 10.5133 | 10.5133 | +0.133 (+1.28%) | 2,030,715 |
| 29 Sep 2016 | CNY | 10.3067 | 10.44 | 10.2 | 10.38 | 10.38 | +0.153 (+1.50%) | 3,944,521 |
| 28 Sep 2016 | CNY | 10.2467 | 10.3133 | 10.1867 | 10.2267 | 10.2267 | -0.013 (-0.13%) | 2,979,348 |
| 27 Sep 2016 | CNY | 10.2733 | 10.38 | 10.0667 | 10.24 | 10.24 | -0.073 (-0.71%) | 4,481,698 |
| 26 Sep 2016 | CNY | 10.5733 | 10.6333 | 10.3133 | 10.3133 | 10.3133 | -0.267 (-2.52%) | 3,032,850 |
| 23 Sep 2016 | CNY | 10.5267 | 10.6133 | 10.52 | 10.58 | 10.58 | +0.04 (+0.38%) | 2,417,862 |
| 22 Sep 2016 | CNY | 10.6 | 10.7333 | 10.5333 | 10.54 | 10.54 | -0.093 (-0.88%) | 4,998,390 |
| 21 Sep 2016 | CNY | 10.5 | 10.66 | 10.48 | 10.6333 | 10.6333 | +0.14 (+1.33%) | 2,962,980 |
| 20 Sep 2016 | CNY | 10.5 | 10.62 | 10.44 | 10.4933 | 10.4933 | -0.053 (-0.51%) | 3,369,283 |
| 19 Sep 2016 | CNY | 10.32 | 10.58 | 10.2667 | 10.5467 | 10.5467 | +0.227 (+2.20%) | 6,473,985 |
