| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 12.2692 | 13.2308 | 11.7077 | 13.2308 | 13.2308 | +1.2 (+9.97%) | 52,609,287 |
| 3 Nov 2016 | CNY | 11.9692 | 12.2 | 11.8077 | 12.0308 | 12.0308 | -0.177 (-1.45%) | 22,846,899 |
| 2 Nov 2016 | CNY | 11.6923 | 12.5231 | 11.6308 | 12.2077 | 12.2077 | +0.369 (+3.12%) | 34,701,624 |
| 1 Nov 2016 | CNY | 11.6462 | 11.9923 | 11.4539 | 11.8385 | 11.8385 | +0.185 (+1.58%) | 33,580,285 |
| 31 Oct 2016 | CNY | 11.4308 | 11.9923 | 11.4308 | 11.6539 | 11.6539 | +0.177 (+1.54%) | 32,829,836 |
| 28 Oct 2016 | CNY | 11.5923 | 11.5923 | 11.3615 | 11.4769 | 11.4769 | +0.008 (+0.07%) | 14,969,542 |
| 27 Oct 2016 | CNY | 11.3154 | 11.6385 | 11.2385 | 11.4692 | 11.4692 | -0.031 (-0.27%) | 17,833,288 |
| 26 Oct 2016 | CNY | 10.5539 | 11.6 | 10.5462 | 11.5 | 11.5 | +0.9 (+8.49%) | 27,330,033 |
| 25 Oct 2016 | CNY | 10.5769 | 10.7308 | 10.5231 | 10.6 | 10.6 | +0.169 (+1.62%) | 9,933,398 |
| 24 Oct 2016 | CNY | 10.1462 | 10.4308 | 10.0923 | 10.4308 | 10.4308 | +0.285 (+2.80%) | 7,231,619 |
| 21 Oct 2016 | CNY | 10.3077 | 10.3077 | 10.1 | 10.1462 | 10.1462 | -0.108 (-1.05%) | 3,214,195 |
| 20 Oct 2016 | CNY | 10.1615 | 10.2923 | 10.1077 | 10.2539 | 10.2539 | +0.092 (+0.91%) | 4,657,955 |
| 19 Oct 2016 | CNY | 10.2077 | 10.2692 | 10.1539 | 10.1615 | 10.1615 | -0.085 (-0.83%) | 2,449,317 |
| 18 Oct 2016 | CNY | 10.0769 | 10.2462 | 10.0769 | 10.2462 | 10.2462 | +0.069 (+0.68%) | 3,144,657 |
| 17 Oct 2016 | CNY | 10.2769 | 10.3615 | 10.1615 | 10.1769 | 10.1769 | -0.131 (-1.27%) | 2,535,157 |
| 14 Oct 2016 | CNY | 10.3231 | 10.3846 | 10.2539 | 10.3077 | 10.3077 | -0.023 (-0.22%) | 2,596,224 |
| 13 Oct 2016 | CNY | 10.2846 | 10.4 | 10.2462 | 10.3308 | 10.3308 | -0.054 (-0.52%) | 3,648,409 |
| 12 Oct 2016 | CNY | 10.3539 | 10.3846 | 10.1769 | 10.3846 | 10.3846 | -0.008 (-0.07%) | 4,059,347 |
| 11 Oct 2016 | CNY | 10.4462 | 10.4615 | 10.3154 | 10.3923 | 10.3923 | 0.0 (0.0%) | 3,047,696 |
| 10 Oct 2016 | CNY | 10.2769 | 10.4077 | 10.2539 | 10.3923 | 10.3923 | +0.108 (+1.05%) | 3,406,544 |
| 30 Sep 2016 | CNY | 10.1231 | 10.3 | 10.1 | 10.2846 | 10.2846 | +0.131 (+1.29%) | 3,612,482 |
| 29 Sep 2016 | CNY | 10.2846 | 10.3 | 10.1154 | 10.1539 | 10.1539 | -0.115 (-1.12%) | 2,345,099 |
| 28 Sep 2016 | CNY | 10.2154 | 10.2846 | 10.1539 | 10.2692 | 10.2692 | +0.054 (+0.53%) | 2,778,378 |
| 27 Sep 2016 | CNY | 10.0769 | 10.2462 | 10 | 10.2154 | 10.2154 | +0.085 (+0.84%) | 2,440,549 |
| 26 Sep 2016 | CNY | 10.1923 | 10.3769 | 9.9231 | 10.1308 | 10.1308 | -0.123 (-1.20%) | 3,248,016 |
| 23 Sep 2016 | CNY | 10.2539 | 10.3154 | 10.1231 | 10.2539 | 10.2539 | -0.015 (-0.15%) | 2,744,453 |
| 22 Sep 2016 | CNY | 10.2231 | 10.3692 | 10.2231 | 10.2692 | 10.2692 | +0.046 (+0.45%) | 3,126,341 |
| 21 Sep 2016 | CNY | 10.1231 | 10.2385 | 10.1 | 10.2231 | 10.2231 | +0.092 (+0.91%) | 2,309,580 |
| 20 Sep 2016 | CNY | 10.3077 | 10.3077 | 10.1231 | 10.1308 | 10.1308 | -0.092 (-0.90%) | 2,162,889 |
| 19 Sep 2016 | CNY | 10.1308 | 10.4 | 10.0846 | 10.2231 | 10.2231 | +0.123 (+1.22%) | 3,907,087 |
