| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 12.2367 | 12.2533 | 11.9367 | 11.9633 | 11.9633 | -0.27 (-2.21%) | 3,959,754 |
| 3 Nov 2016 | CNY | 12.0067 | 12.3033 | 12.0067 | 12.2333 | 12.2333 | +0.15 (+1.24%) | 3,066,105 |
| 2 Nov 2016 | CNY | 12.1333 | 12.2267 | 12.0333 | 12.0833 | 12.0833 | -0.05 (-0.41%) | 2,334,954 |
| 1 Nov 2016 | CNY | 11.9333 | 12.23 | 11.75 | 12.1333 | 12.1333 | +0.13 (+1.08%) | 4,113,483 |
| 31 Oct 2016 | CNY | 12.0033 | 12.1233 | 11.3333 | 12.0033 | 12.0033 | -0.123 (-1.02%) | 11,095,812 |
| 28 Oct 2016 | CNY | 12.2167 | 12.4867 | 12.1 | 12.1267 | 12.1267 | -0.207 (-1.68%) | 3,591,774 |
| 27 Oct 2016 | CNY | 12.4 | 12.5267 | 12.3033 | 12.3333 | 12.3333 | -0.033 (-0.27%) | 2,089,131 |
| 26 Oct 2016 | CNY | 12.6933 | 12.6933 | 12.3333 | 12.3667 | 12.3667 | -0.26 (-2.06%) | 2,333,187 |
| 25 Oct 2016 | CNY | 12.8 | 12.8 | 12.46 | 12.6267 | 12.6267 | +0.003 (+0.03%) | 1,306,500 |
| 24 Oct 2016 | CNY | 12.5667 | 12.75 | 12.5667 | 12.6233 | 12.6233 | -0.043 (-0.34%) | 3,664,827 |
| 21 Oct 2016 | CNY | 12.7967 | 12.7967 | 12.5333 | 12.6667 | 12.6667 | -0.127 (-0.99%) | 2,994,579 |
| 20 Oct 2016 | CNY | 12.7 | 12.83 | 12.5533 | 12.7933 | 12.7933 | +0.067 (+0.52%) | 2,908,179 |
| 19 Oct 2016 | CNY | 12.9667 | 12.9667 | 12.63 | 12.7267 | 12.7267 | -0.133 (-1.04%) | 2,181,234 |
| 18 Oct 2016 | CNY | 12.57 | 12.89 | 12.57 | 12.86 | 12.86 | +0.177 (+1.39%) | 3,761,718 |
| 17 Oct 2016 | CNY | 12.6733 | 12.8233 | 12.51 | 12.6833 | 12.6833 | +0.017 (+0.13%) | 2,432,268 |
| 14 Oct 2016 | CNY | 12.5333 | 12.7267 | 12.5067 | 12.6667 | 12.6667 | +0.063 (+0.50%) | 2,756,091 |
| 13 Oct 2016 | CNY | 12.4067 | 12.6533 | 12.39 | 12.6033 | 12.6033 | +0.203 (+1.64%) | 3,693,669 |
| 12 Oct 2016 | CNY | 12.3 | 12.4333 | 12.1667 | 12.4 | 12.4 | +0.08 (+0.65%) | 1,566,567 |
| 11 Oct 2016 | CNY | 12.4833 | 12.4833 | 12.1933 | 12.32 | 12.32 | -0.077 (-0.62%) | 4,754,286 |
| 10 Oct 2016 | CNY | 12.25 | 12.52 | 12.2 | 12.3967 | 12.3967 | +0.147 (+1.20%) | 3,949,755 |
| 30 Sep 2016 | CNY | 12.2067 | 12.2933 | 12.09 | 12.25 | 12.25 | -0.023 (-0.19%) | 1,865,400 |
| 29 Sep 2016 | CNY | 12.3933 | 12.4933 | 12.26 | 12.2733 | 12.2733 | -0.057 (-0.46%) | 1,915,056 |
| 28 Sep 2016 | CNY | 12.3733 | 12.4333 | 12.2933 | 12.33 | 12.33 | -0.14 (-1.12%) | 1,919,886 |
| 27 Sep 2016 | CNY | 12.3967 | 12.5567 | 12.27 | 12.47 | 12.47 | +0.137 (+1.11%) | 1,616,910 |
| 26 Sep 2016 | CNY | 12.5333 | 12.55 | 12.2967 | 12.3333 | 12.3333 | -0.253 (-2.01%) | 2,874,453 |
| 23 Sep 2016 | CNY | 12.6933 | 12.7667 | 12.56 | 12.5867 | 12.5867 | -0.08 (-0.63%) | 2,289,279 |
| 22 Sep 2016 | CNY | 12.96 | 12.9933 | 12.6267 | 12.6667 | 12.6667 | -0.23 (-1.78%) | 3,633,639 |
| 21 Sep 2016 | CNY | 12.31 | 12.8967 | 12.1 | 12.8967 | 12.8967 | +0.293 (+2.33%) | 5,673,060 |
| 20 Sep 2016 | CNY | 12.8 | 13.1867 | 12.6033 | 12.6033 | 12.6033 | -0.063 (-0.50%) | 10,104,615 |
| 19 Sep 2016 | CNY | 12.6667 | 12.6667 | 12.6667 | 12.6667 | 12.6667 | 0.0 (0.0%) | 0 |
