| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 10.78 | 10.92 | 10.72 | 10.77 | 10.77 | -0.03 (-0.28%) | 9,244,208 |
| 13 Sep 2016 | CNY | 10.86 | 10.98 | 10.77 | 10.8 | 10.8 | -0.05 (-0.46%) | 11,047,692 |
| 12 Sep 2016 | CNY | 11.08 | 11.08 | 10.85 | 10.85 | 10.85 | -0.41 (-3.64%) | 21,173,204 |
| 9 Sep 2016 | CNY | 11.37 | 11.46 | 11.22 | 11.26 | 11.26 | +0.08 (+0.72%) | 26,569,631 |
| 8 Sep 2016 | CNY | 11.15 | 11.2 | 11.11 | 11.18 | 11.18 | +0.02 (+0.18%) | 10,342,290 |
| 7 Sep 2016 | CNY | 11.29 | 11.32 | 11.13 | 11.16 | 11.16 | -0.08 (-0.71%) | 14,669,206 |
| 6 Sep 2016 | CNY | 11.14 | 11.27 | 11 | 11.24 | 11.24 | +0.17 (+1.54%) | 16,088,761 |
| 5 Sep 2016 | CNY | 11.13 | 11.15 | 11.01 | 11.07 | 11.07 | +0.01 (+0.09%) | 10,640,674 |
| 2 Sep 2016 | CNY | 11.01 | 11.15 | 11.01 | 11.06 | 11.06 | +0.03 (+0.27%) | 10,669,520 |
| 1 Sep 2016 | CNY | 11.24 | 11.24 | 11.02 | 11.03 | 11.03 | -0.18 (-1.61%) | 14,445,422 |
| 31 Aug 2016 | CNY | 11.24 | 11.29 | 11.15 | 11.21 | 11.21 | -0.02 (-0.18%) | 10,193,904 |
| 30 Aug 2016 | CNY | 11.21 | 11.33 | 11.21 | 11.23 | 11.23 | 0.0 (0.0%) | 10,823,382 |
| 29 Aug 2016 | CNY | 11.29 | 11.3 | 11.16 | 11.23 | 11.23 | -0.07 (-0.62%) | 14,439,765 |
| 26 Aug 2016 | CNY | 11.38 | 11.43 | 11.29 | 11.3 | 11.3 | -0.04 (-0.35%) | 14,933,646 |
| 25 Aug 2016 | CNY | 11.4 | 11.44 | 11.2 | 11.34 | 11.34 | -0.25 (-2.16%) | 23,919,780 |
| 24 Aug 2016 | CNY | 11.66 | 11.78 | 11.53 | 11.59 | 11.59 | +0.11 (+0.96%) | 26,787,324 |
| 23 Aug 2016 | CNY | 11.4 | 11.6 | 11.38 | 11.48 | 11.48 | +0.09 (+0.79%) | 16,801,897 |
| 22 Aug 2016 | CNY | 11.62 | 11.78 | 11.35 | 11.39 | 11.39 | -0.21 (-1.81%) | 26,344,958 |
| 19 Aug 2016 | CNY | 11.53 | 11.74 | 11.53 | 11.6 | 11.6 | 0.0 (0.0%) | 18,933,278 |
| 18 Aug 2016 | CNY | 11.71 | 11.78 | 11.52 | 11.6 | 11.6 | -0.1 (-0.85%) | 28,524,977 |
| 17 Aug 2016 | CNY | 11.75 | 11.97 | 11.58 | 11.7 | 11.7 | +0.06 (+0.52%) | 43,695,402 |
| 16 Aug 2016 | CNY | 11.64 | 11.88 | 11.5 | 11.64 | 11.64 | +0.26 (+2.28%) | 48,978,994 |
| 15 Aug 2016 | CNY | 10.99 | 11.4 | 10.91 | 11.38 | 11.38 | +0.39 (+3.55%) | 35,223,230 |
| 12 Aug 2016 | CNY | 10.79 | 11.03 | 10.76 | 10.99 | 10.99 | +0.14 (+1.29%) | 13,266,118 |
| 11 Aug 2016 | CNY | 11.07 | 11.11 | 10.85 | 10.85 | 10.85 | -0.22 (-1.99%) | 14,499,057 |
| 10 Aug 2016 | CNY | 11.1 | 11.22 | 11.04 | 11.07 | 11.07 | +0.04 (+0.36%) | 22,124,933 |
| 9 Aug 2016 | CNY | 10.9 | 11.03 | 10.8 | 11.03 | 11.03 | +0.13 (+1.19%) | 18,504,021 |
| 8 Aug 2016 | CNY | 10.82 | 10.9 | 10.71 | 10.9 | 10.9 | +0.07 (+0.65%) | 12,082,827 |
| 5 Aug 2016 | CNY | 10.94 | 10.98 | 10.8 | 10.83 | 10.83 | -0.14 (-1.28%) | 14,441,019 |
| 4 Aug 2016 | CNY | 10.87 | 11.07 | 10.75 | 10.97 | 10.97 | +0.11 (+1.01%) | 16,701,809 |
