| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 10.6244 | 10.6244 | 10.3017 | 10.3439 | 10.3439 | -0.232 (-2.20%) | 7,162,664 |
| 3 Nov 2016 | CNY | 10.4072 | 10.6727 | 10.4072 | 10.5762 | 10.5762 | +0.063 (+0.60%) | 7,965,941 |
| 2 Nov 2016 | CNY | 10.5611 | 10.6697 | 10.4374 | 10.5128 | 10.5128 | -0.103 (-0.97%) | 6,827,756 |
| 1 Nov 2016 | CNY | 10.8597 | 10.9563 | 10.4103 | 10.6154 | 10.6154 | -0.29 (-2.66%) | 11,676,192 |
| 31 Oct 2016 | CNY | 10.7089 | 10.9593 | 10.6757 | 10.905 | 10.905 | +0.118 (+1.09%) | 6,048,045 |
| 28 Oct 2016 | CNY | 10.8808 | 11.0287 | 10.7451 | 10.7873 | 10.7873 | -0.09 (-0.83%) | 3,870,328 |
| 27 Oct 2016 | CNY | 10.9683 | 11.0649 | 10.7843 | 10.8778 | 10.8778 | -0.09 (-0.83%) | 5,199,391 |
| 26 Oct 2016 | CNY | 11.1011 | 11.1463 | 10.8718 | 10.9683 | 10.9683 | -0.214 (-1.92%) | 5,365,005 |
| 25 Oct 2016 | CNY | 11.1976 | 11.2217 | 11.0045 | 11.1825 | 11.1825 | +0.039 (+0.35%) | 6,943,008 |
| 24 Oct 2016 | CNY | 11.2187 | 11.2489 | 11.0407 | 11.1433 | 11.1433 | -0.103 (-0.91%) | 5,790,963 |
| 21 Oct 2016 | CNY | 11.3726 | 11.4027 | 10.8658 | 11.2459 | 11.2459 | -0.214 (-1.87%) | 13,607,929 |
| 20 Oct 2016 | CNY | 11.0679 | 11.6139 | 11.0468 | 11.46 | 11.46 | +0.272 (+2.43%) | 17,634,682 |
| 19 Oct 2016 | CNY | 10.7632 | 11.2157 | 10.5822 | 11.1885 | 11.1885 | +0.395 (+3.66%) | 18,241,987 |
| 18 Oct 2016 | CNY | 10.4103 | 11.1584 | 10.2112 | 10.7934 | 10.7934 | +0.407 (+3.92%) | 18,725,844 |
| 17 Oct 2016 | CNY | 10.3288 | 10.6938 | 10.2715 | 10.3861 | 10.3861 | +0.102 (+1.00%) | 10,402,002 |
| 14 Oct 2016 | CNY | 10.3017 | 10.3891 | 10.1086 | 10.2836 | 10.2836 | -0.087 (-0.84%) | 4,904,940 |
| 13 Oct 2016 | CNY | 10.4676 | 10.5249 | 10.362 | 10.371 | 10.371 | -0.079 (-0.75%) | 6,270,229 |
| 12 Oct 2016 | CNY | 10.4887 | 10.5219 | 10.3499 | 10.4495 | 10.4495 | -0.066 (-0.63%) | 6,576,661 |
| 11 Oct 2016 | CNY | 10.6305 | 10.7542 | 10.4646 | 10.5158 | 10.5158 | -0.027 (-0.26%) | 9,866,683 |
| 10 Oct 2016 | CNY | 10.2534 | 10.8567 | 10.2081 | 10.543 | 10.543 | +0.368 (+3.62%) | 15,987,005 |
| 30 Sep 2016 | CNY | 10.1297 | 10.2986 | 10.0483 | 10.175 | 10.175 | +0.097 (+0.96%) | 7,582,426 |
| 29 Sep 2016 | CNY | 10.1237 | 10.178 | 10.0603 | 10.0784 | 10.0784 | -0.045 (-0.45%) | 5,556,603 |
| 28 Sep 2016 | CNY | 10.003 | 10.2564 | 10.003 | 10.1237 | 10.1237 | +0.015 (+0.15%) | 4,637,068 |
| 27 Sep 2016 | CNY | 9.9487 | 10.1569 | 9.9186 | 10.1086 | 10.1086 | +0.169 (+1.70%) | 6,552,200 |
| 26 Sep 2016 | CNY | 10.2956 | 10.2956 | 9.8944 | 9.9397 | 9.9397 | -0.365 (-3.54%) | 6,422,514 |
| 23 Sep 2016 | CNY | 10.4103 | 10.4857 | 10.2805 | 10.3047 | 10.3047 | -0.1 (-0.96%) | 4,321,311 |
| 22 Sep 2016 | CNY | 10.5038 | 10.5551 | 10.3801 | 10.4042 | 10.4042 | -0.033 (-0.32%) | 4,142,689 |
| 21 Sep 2016 | CNY | 10.4404 | 10.5189 | 10.3167 | 10.4374 | 10.4374 | +0.03 (+0.29%) | 4,697,348 |
| 20 Sep 2016 | CNY | 10.4585 | 10.4977 | 10.3318 | 10.4072 | 10.4072 | -0.06 (-0.58%) | 5,272,305 |
| 19 Sep 2016 | CNY | 10.3771 | 10.4766 | 10.2594 | 10.4676 | 10.4676 | +0.208 (+2.03%) | 5,281,501 |
