| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 11.9969 | 12.3056 | 11.9568 | 12.1698 | 12.1698 | +0.133 (+1.10%) | 10,436,879 |
| 2 Nov 2016 | CNY | 12.25 | 12.6173 | 12.0309 | 12.037 | 12.037 | -0.275 (-2.23%) | 8,451,582 |
| 1 Nov 2016 | CNY | 12.1204 | 12.4691 | 12.1204 | 12.3117 | 12.3117 | +0.133 (+1.09%) | 9,239,009 |
| 31 Oct 2016 | CNY | 12.0679 | 12.3426 | 12 | 12.179 | 12.179 | +0.04 (+0.33%) | 7,598,075 |
| 28 Oct 2016 | CNY | 11.7901 | 12.2809 | 11.7901 | 12.1389 | 12.1389 | +0.321 (+2.72%) | 9,876,884 |
| 27 Oct 2016 | CNY | 11.8858 | 12 | 11.7346 | 11.8179 | 11.8179 | -0.083 (-0.70%) | 3,441,576 |
| 26 Oct 2016 | CNY | 11.7253 | 12.0525 | 11.7253 | 11.9012 | 11.9012 | +0.133 (+1.13%) | 7,529,604 |
| 25 Oct 2016 | CNY | 11.784 | 11.821 | 11.7407 | 11.7685 | 11.7685 | -0.015 (-0.13%) | 3,162,884 |
| 24 Oct 2016 | CNY | 11.537 | 11.8086 | 11.5124 | 11.784 | 11.784 | +0.207 (+1.79%) | 5,794,791 |
| 21 Oct 2016 | CNY | 11.6482 | 11.6852 | 11.4383 | 11.5772 | 11.5772 | -0.056 (-0.48%) | 3,301,038 |
| 20 Oct 2016 | CNY | 11.6482 | 11.7222 | 11.6111 | 11.6327 | 11.6327 | -0.015 (-0.13%) | 3,196,023 |
| 19 Oct 2016 | CNY | 11.7901 | 11.8148 | 11.5926 | 11.6482 | 11.6482 | -0.114 (-0.97%) | 4,660,995 |
| 18 Oct 2016 | CNY | 11.4444 | 11.7654 | 11.4444 | 11.7624 | 11.7624 | +0.284 (+2.47%) | 6,409,552 |
| 17 Oct 2016 | CNY | 11.5833 | 11.7284 | 11.4722 | 11.4784 | 11.4784 | -0.037 (-0.32%) | 7,512,254 |
| 14 Oct 2016 | CNY | 11.4537 | 11.5247 | 11.3642 | 11.5154 | 11.5154 | +0.015 (+0.13%) | 2,696,052 |
| 13 Oct 2016 | CNY | 11.5864 | 11.5864 | 11.463 | 11.5 | 11.5 | -0.022 (-0.19%) | 1,712,544 |
| 12 Oct 2016 | CNY | 11.5185 | 11.6327 | 11.4815 | 11.5216 | 11.5216 | +0.003 (+0.03%) | 2,629,065 |
| 11 Oct 2016 | CNY | 11.4661 | 11.7222 | 11.3951 | 11.5185 | 11.5185 | +0.086 (+0.76%) | 4,548,039 |
| 10 Oct 2016 | CNY | 11.1358 | 11.463 | 11.1265 | 11.4321 | 11.4321 | +0.309 (+2.77%) | 4,209,236 |
| 30 Sep 2016 | CNY | 10.9784 | 11.1235 | 10.9568 | 11.1235 | 11.1235 | +0.034 (+0.31%) | 2,018,393 |
| 29 Sep 2016 | CNY | 11.0833 | 11.1605 | 11.0463 | 11.0895 | 11.0895 | -0.015 (-0.14%) | 2,150,290 |
| 28 Sep 2016 | CNY | 11.0895 | 11.1173 | 10.9877 | 11.1049 | 11.1049 | +0.015 (+0.14%) | 1,923,717 |
| 27 Sep 2016 | CNY | 10.9753 | 11.0957 | 10.9259 | 11.0895 | 11.0895 | +0.114 (+1.04%) | 2,406,020 |
| 26 Sep 2016 | CNY | 11.1821 | 11.2747 | 10.9753 | 10.9753 | 10.9753 | -0.244 (-2.17%) | 3,260,865 |
| 23 Sep 2016 | CNY | 11.2716 | 11.3457 | 11.2037 | 11.2191 | 11.2191 | -0.046 (-0.41%) | 2,163,947 |
| 22 Sep 2016 | CNY | 11.2963 | 11.3673 | 11.2654 | 11.2654 | 11.2654 | -0.015 (-0.14%) | 3,201,132 |
| 21 Sep 2016 | CNY | 11.3303 | 11.3426 | 11.2222 | 11.2809 | 11.2809 | -0.009 (-0.08%) | 2,471,410 |
| 20 Sep 2016 | CNY | 11.2809 | 11.3488 | 11.2284 | 11.2901 | 11.2901 | -0.025 (-0.22%) | 2,089,531 |
| 19 Sep 2016 | CNY | 11.1605 | 11.7593 | 11.1296 | 11.3148 | 11.3148 | +0.154 (+1.38%) | 4,425,425 |
| 14 Sep 2016 | CNY | 11.0432 | 11.1605 | 10.8796 | 11.1605 | 11.1605 | +0.028 (+0.25%) | 2,262,119 |
