| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 9.85 | 9.95 | 9.51 | 9.55 | 9.55 | -0.1 (-1.04%) | 36,452,104 |
| 14 Nov 2016 | CNY | 9.62 | 9.77 | 9.52 | 9.65 | 9.65 | +0.09 (+0.94%) | 29,600,906 |
| 11 Nov 2016 | CNY | 9.61 | 9.67 | 9.48 | 9.56 | 9.56 | -0.09 (-0.93%) | 19,708,415 |
| 10 Nov 2016 | CNY | 9.66 | 9.74 | 9.62 | 9.65 | 9.65 | +0.09 (+0.94%) | 15,333,050 |
| 9 Nov 2016 | CNY | 9.73 | 9.8 | 9.46 | 9.56 | 9.56 | -0.2 (-2.05%) | 18,940,891 |
| 8 Nov 2016 | CNY | 9.59 | 9.89 | 9.57 | 9.76 | 9.76 | +0.19 (+1.99%) | 18,722,756 |
| 7 Nov 2016 | CNY | 9.77 | 9.8 | 9.5 | 9.57 | 9.57 | -0.33 (-3.33%) | 24,372,620 |
| 4 Nov 2016 | CNY | 10.09 | 10.39 | 9.9 | 9.9 | 9.9 | -0.03 (-0.30%) | 35,839,476 |
| 31 Oct 2016 | CNY | 9.89 | 10.01 | 9.8 | 9.93 | 9.93 | +0.02 (+0.20%) | 18,859,361 |
| 28 Oct 2016 | CNY | 10.24 | 10.26 | 9.9 | 9.91 | 9.91 | -0.43 (-4.16%) | 44,989,391 |
| 27 Oct 2016 | CNY | 10.4 | 10.48 | 10.2 | 10.34 | 10.34 | -0.33 (-3.09%) | 63,654,677 |
| 26 Oct 2016 | CNY | 10.8 | 11.19 | 10.6 | 10.67 | 10.67 | +0.5 (+4.92%) | 105,574,929 |
| 25 Oct 2016 | CNY | 10.22 | 10.31 | 10.04 | 10.17 | 10.17 | -0.13 (-1.26%) | 27,284,109 |
| 24 Oct 2016 | CNY | 9.92 | 10.47 | 9.85 | 10.3 | 10.3 | +0.41 (+4.15%) | 39,439,619 |
| 21 Oct 2016 | CNY | 9.86 | 10.05 | 9.81 | 9.89 | 9.89 | -0.07 (-0.70%) | 14,317,815 |
| 20 Oct 2016 | CNY | 9.86 | 10 | 9.8 | 9.96 | 9.96 | +0.07 (+0.71%) | 13,834,725 |
| 19 Oct 2016 | CNY | 10.03 | 10.06 | 9.86 | 9.89 | 9.89 | -0.11 (-1.10%) | 11,470,129 |
| 18 Oct 2016 | CNY | 9.78 | 10.06 | 9.77 | 10 | 10 | +0.18 (+1.83%) | 13,460,083 |
| 17 Oct 2016 | CNY | 10.12 | 10.15 | 9.81 | 9.82 | 9.82 | -0.32 (-3.16%) | 17,830,100 |
| 14 Oct 2016 | CNY | 10.04 | 10.23 | 9.95 | 10.14 | 10.14 | +0.09 (+0.90%) | 17,552,890 |
| 13 Oct 2016 | CNY | 9.9 | 10.25 | 9.9 | 10.05 | 10.05 | +0.03 (+0.30%) | 19,365,400 |
| 12 Oct 2016 | CNY | 10.2 | 10.39 | 9.96 | 10.02 | 10.02 | +0.19 (+1.93%) | 35,386,175 |
| 11 Oct 2016 | CNY | 9.71 | 9.84 | 9.65 | 9.83 | 9.83 | +0.13 (+1.34%) | 16,960,164 |
| 10 Oct 2016 | CNY | 9.5 | 9.76 | 9.45 | 9.7 | 9.7 | +0.26 (+2.75%) | 13,250,001 |
| 30 Sep 2016 | CNY | 9.38 | 9.56 | 9.35 | 9.44 | 9.44 | +0.05 (+0.53%) | 7,445,610 |
| 29 Sep 2016 | CNY | 9.35 | 9.47 | 9.32 | 9.39 | 9.39 | +0.03 (+0.32%) | 7,442,415 |
| 28 Sep 2016 | CNY | 9.42 | 9.53 | 9.36 | 9.36 | 9.36 | -0.06 (-0.64%) | 8,011,382 |
| 27 Sep 2016 | CNY | 9.23 | 9.48 | 9.19 | 9.42 | 9.42 | +0.19 (+2.06%) | 12,209,324 |
| 26 Sep 2016 | CNY | 9.73 | 9.73 | 9.21 | 9.23 | 9.23 | -0.5 (-5.14%) | 17,714,836 |
| 23 Sep 2016 | CNY | 10 | 10.03 | 9.73 | 9.73 | 9.73 | -0.23 (-2.31%) | 13,301,212 |
