| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2016 | CNY | 12.4 | 12.48 | 12.28 | 12.4 | 12.4 | 0.0 (0.0%) | 4,579,717 |
| 19 Oct 2016 | CNY | 12.35 | 12.47 | 12.27 | 12.4 | 12.4 | +0.1 (+0.81%) | 4,918,530 |
| 18 Oct 2016 | CNY | 12.07 | 12.3 | 12.07 | 12.3 | 12.3 | +0.2 (+1.65%) | 3,225,475 |
| 17 Oct 2016 | CNY | 12.26 | 12.34 | 12.04 | 12.1 | 12.1 | -0.15 (-1.22%) | 3,198,148 |
| 14 Oct 2016 | CNY | 12.37 | 12.37 | 12.05 | 12.25 | 12.25 | -0.12 (-0.97%) | 4,228,028 |
| 13 Oct 2016 | CNY | 12.28 | 12.4 | 12.22 | 12.37 | 12.37 | +0.07 (+0.57%) | 3,721,729 |
| 12 Oct 2016 | CNY | 12.24 | 12.35 | 12.18 | 12.3 | 12.3 | +0.03 (+0.24%) | 3,159,515 |
| 11 Oct 2016 | CNY | 12.32 | 12.33 | 12.16 | 12.27 | 12.27 | -0.02 (-0.16%) | 3,621,676 |
| 10 Oct 2016 | CNY | 12.05 | 12.31 | 12.05 | 12.29 | 12.29 | +0.3 (+2.50%) | 4,347,718 |
| 30 Sep 2016 | CNY | 11.95 | 12.04 | 11.88 | 11.99 | 11.99 | +0.05 (+0.42%) | 2,469,899 |
| 29 Sep 2016 | CNY | 11.78 | 12.01 | 11.78 | 11.94 | 11.94 | +0.16 (+1.36%) | 3,629,891 |
| 28 Sep 2016 | CNY | 11.8 | 11.84 | 11.74 | 11.78 | 11.78 | 0.0 (0.0%) | 1,947,584 |
| 27 Sep 2016 | CNY | 11.59 | 11.78 | 11.53 | 11.78 | 11.78 | +0.17 (+1.46%) | 3,099,602 |
| 26 Sep 2016 | CNY | 11.79 | 11.85 | 11.59 | 11.61 | 11.61 | -0.22 (-1.86%) | 4,549,190 |
| 23 Sep 2016 | CNY | 12.07 | 12.07 | 11.82 | 11.83 | 11.83 | -0.18 (-1.50%) | 3,009,285 |
| 22 Sep 2016 | CNY | 11.97 | 12.14 | 11.93 | 12.01 | 12.01 | +0.1 (+0.84%) | 4,972,913 |
| 21 Sep 2016 | CNY | 11.87 | 11.95 | 11.82 | 11.91 | 11.91 | +0.04 (+0.34%) | 2,808,000 |
| 20 Sep 2016 | CNY | 11.82 | 11.89 | 11.72 | 11.87 | 11.87 | +0.07 (+0.59%) | 2,971,623 |
| 19 Sep 2016 | CNY | 11.6 | 11.98 | 11.56 | 11.8 | 11.8 | +0.12 (+1.03%) | 3,655,987 |
| 14 Sep 2016 | CNY | 11.67 | 11.99 | 11.61 | 11.68 | 11.68 | -0.09 (-0.76%) | 4,235,958 |
| 13 Sep 2016 | CNY | 11.68 | 11.84 | 11.61 | 11.77 | 11.77 | +0.15 (+1.29%) | 4,833,101 |
| 12 Sep 2016 | CNY | 12.2 | 12.23 | 11.6 | 11.62 | 11.62 | -0.84 (-6.74%) | 11,172,895 |
| 9 Sep 2016 | CNY | 12.43 | 12.72 | 12.4 | 12.46 | 12.46 | +0.01 (+0.08%) | 7,302,853 |
| 8 Sep 2016 | CNY | 12.52 | 12.65 | 12.41 | 12.45 | 12.45 | -0.15 (-1.19%) | 8,163,559 |
| 7 Sep 2016 | CNY | 12.85 | 13.05 | 12.6 | 12.6 | 12.6 | -0.14 (-1.10%) | 11,681,450 |
| 6 Sep 2016 | CNY | 12.8 | 12.87 | 12.4 | 12.74 | 12.74 | -0.15 (-1.16%) | 11,176,037 |
| 5 Sep 2016 | CNY | 12.68 | 13.23 | 12.68 | 12.89 | 12.89 | +0.23 (+1.82%) | 23,523,777 |
| 2 Sep 2016 | CNY | 12.67 | 12.86 | 12.5 | 12.66 | 12.66 | -0.1 (-0.78%) | 5,205,748 |
| 1 Sep 2016 | CNY | 12.98 | 13.08 | 12.76 | 12.76 | 12.76 | -0.33 (-2.52%) | 8,705,298 |
| 31 Aug 2016 | CNY | 12.82 | 13.13 | 12.38 | 13.09 | 13.09 | +0.24 (+1.87%) | 16,388,003 |
