| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | CNY | 11.66 | 11.78 | 11.62 | 11.73 | 11.73 | +0.02 (+0.17%) | 6,483,560 |
| 12 Oct 2016 | CNY | 11.74 | 11.76 | 11.67 | 11.71 | 11.71 | -0.06 (-0.51%) | 4,615,326 |
| 11 Oct 2016 | CNY | 11.75 | 11.83 | 11.71 | 11.77 | 11.77 | 0.0 (0.0%) | 5,573,177 |
| 10 Oct 2016 | CNY | 11.6 | 11.78 | 11.56 | 11.77 | 11.77 | +0.22 (+1.90%) | 7,190,768 |
| 30 Sep 2016 | CNY | 11.55 | 11.64 | 11.48 | 11.55 | 11.55 | -0.03 (-0.26%) | 4,161,632 |
| 29 Sep 2016 | CNY | 11.5 | 11.68 | 11.48 | 11.58 | 11.58 | +0.12 (+1.05%) | 6,443,171 |
| 28 Sep 2016 | CNY | 11.56 | 11.57 | 11.45 | 11.46 | 11.46 | -0.01 (-0.09%) | 4,611,403 |
| 27 Sep 2016 | CNY | 11.22 | 11.49 | 11.22 | 11.47 | 11.47 | +0.15 (+1.33%) | 4,775,188 |
| 26 Sep 2016 | CNY | 11.54 | 11.57 | 11.31 | 11.32 | 11.32 | -0.26 (-2.25%) | 4,988,904 |
| 23 Sep 2016 | CNY | 11.58 | 11.65 | 11.55 | 11.58 | 11.58 | -0.03 (-0.26%) | 3,895,340 |
| 22 Sep 2016 | CNY | 11.75 | 11.78 | 11.59 | 11.61 | 11.61 | -0.01 (-0.09%) | 5,115,052 |
| 21 Sep 2016 | CNY | 11.6 | 11.76 | 11.54 | 11.62 | 11.62 | -0.03 (-0.26%) | 4,137,211 |
| 20 Sep 2016 | CNY | 11.63 | 11.84 | 11.58 | 11.65 | 11.65 | +0.15 (+1.30%) | 10,927,128 |
| 19 Sep 2016 | CNY | 11.41 | 11.5 | 11.39 | 11.5 | 11.5 | +0.15 (+1.32%) | 3,765,828 |
| 14 Sep 2016 | CNY | 11.42 | 11.48 | 11.3 | 11.35 | 11.35 | -0.1 (-0.87%) | 5,914,910 |
| 13 Sep 2016 | CNY | 11.44 | 11.54 | 11.4 | 11.45 | 11.45 | +0.05 (+0.44%) | 4,802,521 |
| 12 Sep 2016 | CNY | 11.86 | 11.86 | 11.33 | 11.4 | 11.4 | -0.6 (-5%) | 14,964,121 |
| 9 Sep 2016 | CNY | 12.06 | 12.14 | 12 | 12 | 12 | -0.1 (-0.83%) | 5,840,037 |
| 8 Sep 2016 | CNY | 12.17 | 12.23 | 12.03 | 12.1 | 12.1 | -0.13 (-1.06%) | 8,343,636 |
| 7 Sep 2016 | CNY | 12.11 | 12.31 | 12.06 | 12.23 | 12.23 | +0.12 (+0.99%) | 11,902,308 |
| 6 Sep 2016 | CNY | 11.95 | 12.11 | 11.92 | 12.11 | 12.11 | +0.15 (+1.25%) | 7,965,833 |
| 5 Sep 2016 | CNY | 11.97 | 12.01 | 11.9 | 11.96 | 11.96 | +0.05 (+0.42%) | 4,751,002 |
| 2 Sep 2016 | CNY | 12.02 | 12.07 | 11.87 | 11.91 | 11.91 | -0.11 (-0.92%) | 7,766,191 |
| 1 Sep 2016 | CNY | 12.2 | 12.22 | 12.02 | 12.02 | 12.02 | -0.18 (-1.48%) | 8,367,320 |
| 31 Aug 2016 | CNY | 12.27 | 12.28 | 12.11 | 12.2 | 12.2 | -0.1 (-0.81%) | 7,427,370 |
| 30 Aug 2016 | CNY | 12.23 | 12.35 | 12.23 | 12.3 | 12.3 | +0.06 (+0.49%) | 5,467,006 |
| 29 Aug 2016 | CNY | 12.28 | 12.31 | 12.21 | 12.24 | 12.24 | -0.03 (-0.24%) | 4,756,377 |
| 26 Aug 2016 | CNY | 12.26 | 12.33 | 12.22 | 12.27 | 12.27 | +0.04 (+0.33%) | 5,953,880 |
| 25 Aug 2016 | CNY | 12.26 | 12.3 | 12.15 | 12.23 | 12.23 | -0.12 (-0.97%) | 8,324,292 |
| 24 Aug 2016 | CNY | 12.38 | 12.42 | 12.28 | 12.35 | 12.35 | 0.0 (0.0%) | 6,559,044 |
