| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 10.83 | 11.04 | 10.83 | 10.95 | 10.95 | +0.09 (+0.83%) | 15,334,256 |
| 3 Nov 2016 | CNY | 10.82 | 10.96 | 10.81 | 10.86 | 10.86 | +0.03 (+0.28%) | 12,041,067 |
| 2 Nov 2016 | CNY | 10.95 | 10.96 | 10.82 | 10.83 | 10.83 | -0.15 (-1.37%) | 15,476,800 |
| 1 Nov 2016 | CNY | 10.95 | 11.02 | 10.91 | 10.98 | 10.98 | +0.03 (+0.27%) | 11,762,409 |
| 31 Oct 2016 | CNY | 10.95 | 10.99 | 10.88 | 10.95 | 10.95 | -0.04 (-0.36%) | 10,175,432 |
| 28 Oct 2016 | CNY | 11.1 | 11.15 | 10.91 | 10.99 | 10.99 | -0.08 (-0.72%) | 19,850,597 |
| 27 Oct 2016 | CNY | 10.95 | 11.08 | 10.91 | 11.07 | 11.07 | +0.11 (+1.00%) | 14,644,016 |
| 26 Oct 2016 | CNY | 11.04 | 11.04 | 10.91 | 10.96 | 10.96 | -0.1 (-0.90%) | 13,027,698 |
| 25 Oct 2016 | CNY | 11.03 | 11.1 | 11 | 11.06 | 11.06 | +0.02 (+0.18%) | 16,562,078 |
| 24 Oct 2016 | CNY | 10.85 | 11.09 | 10.8 | 11.04 | 11.04 | +0.23 (+2.13%) | 23,326,207 |
| 21 Oct 2016 | CNY | 10.91 | 10.98 | 10.75 | 10.81 | 10.81 | -0.1 (-0.92%) | 12,978,373 |
| 20 Oct 2016 | CNY | 10.93 | 11 | 10.89 | 10.91 | 10.91 | -0.03 (-0.27%) | 9,602,239 |
| 19 Oct 2016 | CNY | 11.06 | 11.09 | 10.93 | 10.94 | 10.94 | +0.01 (+0.09%) | 18,828,705 |
| 18 Oct 2016 | CNY | 10.8 | 10.94 | 10.73 | 10.93 | 10.93 | +0.18 (+1.67%) | 13,006,671 |
| 17 Oct 2016 | CNY | 10.89 | 10.92 | 10.75 | 10.75 | 10.75 | -0.11 (-1.01%) | 9,006,867 |
| 14 Oct 2016 | CNY | 10.87 | 10.89 | 10.78 | 10.86 | 10.86 | -0.05 (-0.46%) | 10,492,325 |
| 13 Oct 2016 | CNY | 10.97 | 11 | 10.9 | 10.91 | 10.91 | +0.06 (+0.55%) | 13,366,847 |
| 12 Oct 2016 | CNY | 10.93 | 10.93 | 10.81 | 10.85 | 10.85 | -0.09 (-0.82%) | 10,060,202 |
| 11 Oct 2016 | CNY | 10.97 | 10.97 | 10.9 | 10.94 | 10.94 | -0.04 (-0.36%) | 11,378,895 |
| 10 Oct 2016 | CNY | 10.88 | 10.98 | 10.74 | 10.98 | 10.98 | +0.13 (+1.20%) | 17,893,288 |
| 30 Sep 2016 | CNY | 10.76 | 10.9 | 10.76 | 10.85 | 10.85 | +0.12 (+1.12%) | 9,631,439 |
| 29 Sep 2016 | CNY | 10.7 | 10.82 | 10.7 | 10.73 | 10.73 | -0.03 (-0.28%) | 7,718,626 |
| 28 Sep 2016 | CNY | 10.82 | 10.84 | 10.71 | 10.76 | 10.76 | +0.02 (+0.19%) | 8,312,792 |
| 27 Sep 2016 | CNY | 10.54 | 10.8 | 10.52 | 10.74 | 10.74 | +0.23 (+2.19%) | 13,071,216 |
| 26 Sep 2016 | CNY | 10.8 | 10.83 | 10.51 | 10.51 | 10.51 | -0.24 (-2.23%) | 12,561,273 |
| 23 Sep 2016 | CNY | 10.85 | 10.9 | 10.75 | 10.75 | 10.75 | -0.11 (-1.01%) | 9,065,613 |
| 22 Sep 2016 | CNY | 10.93 | 10.96 | 10.83 | 10.86 | 10.86 | 0.0 (0.0%) | 8,989,689 |
| 21 Sep 2016 | CNY | 10.89 | 10.96 | 10.77 | 10.86 | 10.86 | -0.06 (-0.55%) | 9,909,375 |
| 20 Sep 2016 | CNY | 10.85 | 11.03 | 10.81 | 10.92 | 10.92 | +0.05 (+0.46%) | 11,319,556 |
| 19 Sep 2016 | CNY | 10.78 | 10.96 | 10.78 | 10.87 | 10.87 | +0.1 (+0.93%) | 8,667,371 |
