| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2016 | CNY | 9.47 | 9.58 | 9.42 | 9.5 | 9.5 | +0.09 (+0.96%) | 8,265,885 |
| 7 Nov 2016 | CNY | 9.3 | 9.45 | 9.23 | 9.41 | 9.41 | +0.15 (+1.62%) | 8,224,417 |
| 4 Nov 2016 | CNY | 9.29 | 9.35 | 9.19 | 9.26 | 9.26 | -0.03 (-0.32%) | 6,840,915 |
| 3 Nov 2016 | CNY | 9.49 | 9.49 | 9.19 | 9.29 | 9.29 | -0.16 (-1.69%) | 17,542,711 |
| 2 Nov 2016 | CNY | 9.74 | 9.81 | 9.43 | 9.45 | 9.45 | -0.29 (-2.98%) | 10,958,768 |
| 1 Nov 2016 | CNY | 9.62 | 9.81 | 9.59 | 9.74 | 9.74 | +0.14 (+1.46%) | 9,445,495 |
| 31 Oct 2016 | CNY | 9.78 | 9.82 | 9.48 | 9.6 | 9.6 | -0.2 (-2.04%) | 11,878,711 |
| 28 Oct 2016 | CNY | 10.11 | 10.21 | 9.75 | 9.8 | 9.8 | -0.31 (-3.07%) | 14,195,134 |
| 27 Oct 2016 | CNY | 9.98 | 10.25 | 9.8 | 10.11 | 10.11 | -0.41 (-3.90%) | 24,450,802 |
| 26 Oct 2016 | CNY | 9.75 | 10.56 | 9.71 | 10.52 | 10.52 | +0.72 (+7.35%) | 37,797,079 |
| 25 Oct 2016 | CNY | 9.45 | 9.89 | 9.36 | 9.8 | 9.8 | +0.32 (+3.38%) | 13,896,871 |
| 24 Oct 2016 | CNY | 9.44 | 9.61 | 9.32 | 9.48 | 9.48 | +0.02 (+0.21%) | 5,172,952 |
| 21 Oct 2016 | CNY | 9.7 | 9.75 | 9.22 | 9.46 | 9.46 | -0.3 (-3.07%) | 11,588,434 |
| 20 Oct 2016 | CNY | 9.7 | 9.8 | 9.62 | 9.76 | 9.76 | +0.02 (+0.21%) | 7,253,424 |
| 19 Oct 2016 | CNY | 10 | 10.02 | 9.68 | 9.74 | 9.74 | -0.25 (-2.50%) | 12,162,338 |
| 18 Oct 2016 | CNY | 9.98 | 10.14 | 9.77 | 9.99 | 9.99 | +0.06 (+0.60%) | 12,248,229 |
| 17 Oct 2016 | CNY | 9.85 | 10.19 | 9.59 | 9.93 | 9.93 | +0.17 (+1.74%) | 14,935,695 |
| 14 Oct 2016 | CNY | 9.61 | 10.09 | 9.5 | 9.76 | 9.76 | +0.16 (+1.67%) | 18,626,345 |
| 13 Oct 2016 | CNY | 9.25 | 9.68 | 9.2 | 9.6 | 9.6 | +0.36 (+3.90%) | 13,180,387 |
| 12 Oct 2016 | CNY | 9.35 | 9.38 | 9.16 | 9.24 | 9.24 | -0.11 (-1.18%) | 9,428,680 |
| 11 Oct 2016 | CNY | 9.29 | 9.43 | 9.2 | 9.35 | 9.35 | +0.06 (+0.65%) | 10,538,545 |
| 10 Oct 2016 | CNY | 9.55 | 9.57 | 8.95 | 9.29 | 9.29 | -0.28 (-2.93%) | 19,333,358 |
| 30 Sep 2016 | CNY | 9.72 | 9.74 | 9.5 | 9.57 | 9.57 | +0.05 (+0.53%) | 6,577,246 |
| 29 Sep 2016 | CNY | 9.65 | 9.72 | 9.48 | 9.52 | 9.52 | -0.16 (-1.65%) | 6,882,753 |
| 28 Sep 2016 | CNY | 9.79 | 9.79 | 9.52 | 9.68 | 9.68 | -0.03 (-0.31%) | 8,637,725 |
| 27 Sep 2016 | CNY | 9.27 | 9.79 | 9.27 | 9.71 | 9.71 | +0.36 (+3.85%) | 14,977,095 |
| 26 Sep 2016 | CNY | 9.59 | 9.83 | 9.31 | 9.35 | 9.35 | -0.27 (-2.81%) | 17,036,625 |
| 23 Sep 2016 | CNY | 9.36 | 10.2 | 9.3 | 9.62 | 9.62 | +0.35 (+3.78%) | 25,988,742 |
| 22 Sep 2016 | CNY | 9.14 | 9.37 | 9.06 | 9.27 | 9.27 | +0.15 (+1.64%) | 13,152,676 |
| 21 Sep 2016 | CNY | 9.16 | 9.36 | 9.02 | 9.12 | 9.12 | -0.1 (-1.08%) | 17,017,280 |
