| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 10.2923 | 10.4769 | 10.0769 | 10.1 | 10.1 | -0.231 (-2.23%) | 4,393,790 |
| 13 Sep 2016 | CNY | 10.3846 | 10.5308 | 10.1923 | 10.3308 | 10.3308 | -0.061 (-0.59%) | 8,989,103 |
| 12 Sep 2016 | CNY | 10.6769 | 10.6769 | 10.2692 | 10.3923 | 10.3923 | -0.431 (-3.98%) | 6,647,634 |
| 9 Sep 2016 | CNY | 10.6539 | 10.8923 | 10.5769 | 10.8231 | 10.8231 | +0.1 (+0.93%) | 13,156,026 |
| 8 Sep 2016 | CNY | 10.6769 | 10.7462 | 10.5769 | 10.7231 | 10.7231 | -0.077 (-0.71%) | 6,689,359 |
| 7 Sep 2016 | CNY | 10.3846 | 11.4462 | 10.3692 | 10.8 | 10.8 | +0.323 (+3.08%) | 14,118,055 |
| 6 Sep 2016 | CNY | 10.4462 | 10.5846 | 10.2308 | 10.4769 | 10.4769 | -0.115 (-1.09%) | 7,341,386 |
| 5 Sep 2016 | CNY | 10.4154 | 10.9077 | 10.2769 | 10.5923 | 10.5923 | +0.423 (+4.16%) | 16,908,121 |
| 2 Sep 2016 | CNY | 10.1231 | 10.2308 | 10.1 | 10.1692 | 10.1692 | +0.069 (+0.69%) | 2,060,353 |
| 1 Sep 2016 | CNY | 10.1692 | 10.2077 | 10.0692 | 10.1 | 10.1 | -0.061 (-0.61%) | 1,955,239 |
| 31 Aug 2016 | CNY | 10.1154 | 10.2154 | 10.0615 | 10.1615 | 10.1615 | +0.054 (+0.53%) | 1,884,179 |
| 30 Aug 2016 | CNY | 10.3231 | 10.3231 | 10.0923 | 10.1077 | 10.1077 | -0.169 (-1.65%) | 3,310,654 |
| 29 Aug 2016 | CNY | 10.3 | 10.3231 | 10.2 | 10.2769 | 10.2769 | -0.023 (-0.22%) | 2,376,004 |
| 26 Aug 2016 | CNY | 10.2462 | 10.4462 | 10.2154 | 10.3 | 10.3 | +0.085 (+0.83%) | 3,344,040 |
| 25 Aug 2016 | CNY | 10.2308 | 10.2308 | 10.0077 | 10.2154 | 10.2154 | -0.038 (-0.38%) | 2,832,563 |
| 24 Aug 2016 | CNY | 10.2615 | 10.3692 | 10.2231 | 10.2539 | 10.2539 | -0.008 (-0.07%) | 2,621,066 |
| 23 Aug 2016 | CNY | 10.2769 | 10.4 | 10.2385 | 10.2615 | 10.2615 | -0.031 (-0.30%) | 2,798,421 |
| 22 Aug 2016 | CNY | 10.4308 | 10.4539 | 10.1692 | 10.2923 | 10.2923 | -0.139 (-1.33%) | 4,366,902 |
| 19 Aug 2016 | CNY | 10.6077 | 10.6154 | 10.4154 | 10.4308 | 10.4308 | -0.154 (-1.45%) | 5,406,550 |
| 18 Aug 2016 | CNY | 10.5385 | 10.6539 | 10.5077 | 10.5846 | 10.5846 | +0.054 (+0.51%) | 4,275,121 |
| 17 Aug 2016 | CNY | 10.6923 | 10.7 | 10.5077 | 10.5308 | 10.5308 | -0.2 (-1.86%) | 8,146,529 |
| 16 Aug 2016 | CNY | 10.9231 | 10.9231 | 10.7154 | 10.7308 | 10.7308 | -0.154 (-1.41%) | 8,494,912 |
| 15 Aug 2016 | CNY | 10.7385 | 10.9846 | 10.5692 | 10.8846 | 10.8846 | +0.146 (+1.36%) | 9,716,813 |
| 12 Aug 2016 | CNY | 10.6539 | 10.8385 | 10.4769 | 10.7385 | 10.7385 | 0.0 (0.0%) | 8,069,436 |
| 11 Aug 2016 | CNY | 10.7923 | 10.8923 | 10.5769 | 10.7385 | 10.7385 | -0.008 (-0.07%) | 10,193,550 |
| 10 Aug 2016 | CNY | 10.8769 | 11.1462 | 10.6462 | 10.7462 | 10.7462 | -0.169 (-1.55%) | 14,926,736 |
| 9 Aug 2016 | CNY | 10.4615 | 10.9154 | 10.3923 | 10.9154 | 10.9154 | +0.346 (+3.28%) | 11,791,184 |
| 8 Aug 2016 | CNY | 10.5154 | 10.6 | 10.2692 | 10.5692 | 10.5692 | +0.085 (+0.81%) | 7,442,540 |
| 5 Aug 2016 | CNY | 10.4615 | 10.8769 | 10.3692 | 10.4846 | 10.4846 | -0.062 (-0.58%) | 12,417,394 |
| 4 Aug 2016 | CNY | 10.5385 | 10.6385 | 10.3462 | 10.5462 | 10.5462 | -0.138 (-1.30%) | 10,284,786 |
