| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 11.6044 | 11.9111 | 11.5556 | 11.7467 | 11.7467 | +0.151 (+1.30%) | 5,900,490 |
| 2 Nov 2016 | CNY | 11.7622 | 11.9978 | 11.5911 | 11.5956 | 11.5956 | -0.182 (-1.55%) | 7,667,923 |
| 1 Nov 2016 | CNY | 11.7111 | 12.1956 | 11.4733 | 11.7778 | 11.7778 | +0.138 (+1.18%) | 10,165,284 |
| 31 Oct 2016 | CNY | 11.3022 | 12.22 | 11.1844 | 11.64 | 11.64 | +0.531 (+4.78%) | 9,891,666 |
| 28 Oct 2016 | CNY | 11.1444 | 11.3311 | 10.9111 | 11.1089 | 11.1089 | -0.002 (-0.02%) | 7,137,913 |
| 27 Oct 2016 | CNY | 11.1089 | 11.4889 | 10.9556 | 11.1111 | 11.1111 | -0.136 (-1.21%) | 11,923,339 |
| 26 Oct 2016 | CNY | 10.1889 | 11.2644 | 10.1889 | 11.2467 | 11.2467 | +1.007 (+9.83%) | 18,490,221 |
| 25 Oct 2016 | CNY | 10.0911 | 10.3556 | 10.0911 | 10.24 | 10.24 | +0.091 (+0.90%) | 3,825,900 |
| 24 Oct 2016 | CNY | 9.7867 | 10.1778 | 9.7867 | 10.1489 | 10.1489 | +0.362 (+3.70%) | 6,080,188 |
| 21 Oct 2016 | CNY | 9.8222 | 9.9467 | 9.5889 | 9.7867 | 9.7867 | -0.107 (-1.08%) | 4,450,918 |
| 20 Oct 2016 | CNY | 9.8444 | 10 | 9.8156 | 9.8933 | 9.8933 | -0.018 (-0.18%) | 3,930,817 |
| 19 Oct 2016 | CNY | 10.1333 | 10.1333 | 9.8267 | 9.9111 | 9.9111 | -0.169 (-1.68%) | 5,889,433 |
| 18 Oct 2016 | CNY | 10.1333 | 10.1689 | 10.0044 | 10.08 | 10.08 | +0.08 (+0.80%) | 3,753,963 |
| 17 Oct 2016 | CNY | 10.1178 | 10.2822 | 9.9622 | 10 | 10 | -0.2 (-1.96%) | 4,054,144 |
| 14 Oct 2016 | CNY | 10.2667 | 10.3556 | 10.1333 | 10.2 | 10.2 | -0.187 (-1.80%) | 3,601,579 |
| 13 Oct 2016 | CNY | 10.0222 | 10.4111 | 10.0222 | 10.3867 | 10.3867 | +0.385 (+3.84%) | 7,075,809 |
| 12 Oct 2016 | CNY | 10.0867 | 10.1711 | 9.9222 | 10.0022 | 10.0022 | -0.218 (-2.13%) | 3,922,920 |
| 11 Oct 2016 | CNY | 10.22 | 10.28 | 9.8778 | 10.22 | 10.22 | 0.0 (0.0%) | 7,768,894 |
| 10 Oct 2016 | CNY | 10.1889 | 10.3222 | 10.0711 | 10.22 | 10.22 | -0.069 (-0.67%) | 5,286,289 |
| 30 Sep 2016 | CNY | 10.2667 | 10.5778 | 10.2444 | 10.2889 | 10.2889 | -0.009 (-0.09%) | 7,226,415 |
| 29 Sep 2016 | CNY | 10.3733 | 10.4267 | 10 | 10.2978 | 10.2978 | -0.031 (-0.30%) | 5,170,473 |
| 28 Sep 2016 | CNY | 10.4444 | 10.7378 | 10.2222 | 10.3289 | 10.3289 | -0.16 (-1.53%) | 7,433,847 |
| 27 Sep 2016 | CNY | 10.1422 | 10.5222 | 10.0244 | 10.4889 | 10.4889 | +0.344 (+3.40%) | 6,351,097 |
| 26 Sep 2016 | CNY | 10.5956 | 10.6956 | 9.9689 | 10.1444 | 10.1444 | -0.549 (-5.13%) | 7,050,132 |
| 23 Sep 2016 | CNY | 10.4444 | 10.7667 | 10.2911 | 10.6933 | 10.6933 | +0.293 (+2.82%) | 11,048,791 |
| 22 Sep 2016 | CNY | 9.8978 | 10.5956 | 9.7778 | 10.4 | 10.4 | +0.613 (+6.27%) | 11,917,818 |
| 21 Sep 2016 | CNY | 9.8889 | 9.9978 | 9.7333 | 9.7867 | 9.7867 | -0.024 (-0.25%) | 3,692,502 |
| 20 Sep 2016 | CNY | 9.9822 | 10.2644 | 9.8111 | 9.8111 | 9.8111 | -0.289 (-2.86%) | 5,957,289 |
| 19 Sep 2016 | CNY | 9.9933 | 10.2889 | 9.8067 | 10.1 | 10.1 | +0.211 (+2.13%) | 4,439,848 |
| 14 Sep 2016 | CNY | 9.6889 | 10.1289 | 9.6667 | 9.8889 | 9.8889 | +0.022 (+0.22%) | 4,206,910 |
