| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2016 | CNY | 10.52 | 10.67 | 10.41 | 10.54 | 10.54 | +0.01 (+0.09%) | 5,609,455 |
| 31 Aug 2016 | CNY | 10.43 | 10.54 | 10.33 | 10.53 | 10.53 | +0.1 (+0.96%) | 4,457,497 |
| 30 Aug 2016 | CNY | 10.42 | 10.5 | 10.37 | 10.43 | 10.43 | -0.04 (-0.38%) | 3,599,963 |
| 29 Aug 2016 | CNY | 10.37 | 10.47 | 10.25 | 10.47 | 10.47 | +0.09 (+0.87%) | 5,642,173 |
| 26 Aug 2016 | CNY | 10.29 | 10.48 | 10.24 | 10.38 | 10.38 | +0.11 (+1.07%) | 3,728,208 |
| 25 Aug 2016 | CNY | 10.4 | 10.4 | 10.15 | 10.27 | 10.27 | -0.17 (-1.63%) | 3,669,776 |
| 24 Aug 2016 | CNY | 10.29 | 10.53 | 10.29 | 10.44 | 10.44 | +0.17 (+1.66%) | 5,312,463 |
| 23 Aug 2016 | CNY | 10.23 | 10.33 | 10.15 | 10.27 | 10.27 | +0.03 (+0.29%) | 3,888,620 |
| 22 Aug 2016 | CNY | 10.41 | 10.46 | 10.22 | 10.24 | 10.24 | -0.15 (-1.44%) | 4,137,418 |
| 19 Aug 2016 | CNY | 10.44 | 10.44 | 10.34 | 10.39 | 10.39 | -0.01 (-0.10%) | 3,505,652 |
| 18 Aug 2016 | CNY | 10.38 | 10.46 | 10.33 | 10.4 | 10.4 | 0.0 (0.0%) | 4,162,923 |
| 17 Aug 2016 | CNY | 10.48 | 10.48 | 10.33 | 10.4 | 10.4 | -0.04 (-0.38%) | 3,574,541 |
| 16 Aug 2016 | CNY | 10.42 | 10.5 | 10.38 | 10.44 | 10.44 | +0.07 (+0.68%) | 4,616,520 |
| 15 Aug 2016 | CNY | 10.17 | 10.43 | 10.11 | 10.37 | 10.37 | +0.2 (+1.97%) | 5,763,541 |
| 12 Aug 2016 | CNY | 10.05 | 10.22 | 10.01 | 10.17 | 10.17 | +0.12 (+1.19%) | 2,703,904 |
| 11 Aug 2016 | CNY | 10.34 | 10.34 | 10.02 | 10.05 | 10.05 | -0.25 (-2.43%) | 3,873,322 |
| 10 Aug 2016 | CNY | 10.49 | 10.49 | 10.3 | 10.3 | 10.3 | -0.11 (-1.06%) | 3,323,181 |
| 9 Aug 2016 | CNY | 10.25 | 10.45 | 10.24 | 10.41 | 10.41 | +0.14 (+1.36%) | 4,686,998 |
| 8 Aug 2016 | CNY | 10.07 | 10.32 | 9.95 | 10.27 | 10.27 | +0.16 (+1.58%) | 4,338,133 |
| 5 Aug 2016 | CNY | 10.17 | 10.24 | 10.1 | 10.11 | 10.11 | -0.08 (-0.79%) | 3,633,836 |
| 4 Aug 2016 | CNY | 10.22 | 10.26 | 10.05 | 10.19 | 10.19 | -0.01 (-0.10%) | 4,244,544 |
| 3 Aug 2016 | CNY | 10.25 | 10.27 | 10.13 | 10.2 | 10.2 | -0.07 (-0.68%) | 2,691,226 |
| 2 Aug 2016 | CNY | 10.22 | 10.29 | 10.11 | 10.27 | 10.27 | +0.04 (+0.39%) | 3,584,793 |
| 1 Aug 2016 | CNY | 10.06 | 10.3 | 9.76 | 10.23 | 10.23 | +0.14 (+1.39%) | 7,570,270 |
| 29 Jul 2016 | CNY | 10.18 | 10.24 | 9.95 | 10.09 | 10.09 | -0.09 (-0.88%) | 6,121,419 |
| 28 Jul 2016 | CNY | 10.31 | 10.45 | 9.98 | 10.18 | 10.18 | -0.18 (-1.74%) | 8,041,202 |
| 27 Jul 2016 | CNY | 11.39 | 11.41 | 10.26 | 10.36 | 10.36 | -1.02 (-8.96%) | 14,972,184 |
| 26 Jul 2016 | CNY | 11.29 | 11.44 | 11.29 | 11.38 | 11.38 | +0.09 (+0.80%) | 5,821,362 |
| 25 Jul 2016 | CNY | 11.39 | 11.44 | 11.11 | 11.29 | 11.29 | -0.16 (-1.40%) | 8,104,848 |
| 22 Jul 2016 | CNY | 11.7 | 11.71 | 11.4 | 11.45 | 11.45 | -0.25 (-2.14%) | 8,174,177 |
