| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2016 | CNY | 10.3865 | 10.467 | 10.31 | 10.4348 | 10.4348 | +0.072 (+0.70%) | 4,021,650 |
| 19 Oct 2016 | CNY | 10.3744 | 10.4227 | 10.2979 | 10.3623 | 10.3623 | -0.02 (-0.19%) | 2,633,762 |
| 18 Oct 2016 | CNY | 10.1932 | 10.3865 | 10.1248 | 10.3825 | 10.3825 | +0.189 (+1.86%) | 3,232,282 |
| 17 Oct 2016 | CNY | 10.314 | 10.3462 | 10.1127 | 10.1932 | 10.1932 | -0.121 (-1.17%) | 2,665,856 |
| 14 Oct 2016 | CNY | 10.3502 | 10.3865 | 10.2093 | 10.314 | 10.314 | -0.032 (-0.31%) | 2,231,161 |
| 13 Oct 2016 | CNY | 10.31 | 10.4187 | 10.31 | 10.3462 | 10.3462 | +0.02 (+0.19%) | 2,439,794 |
| 12 Oct 2016 | CNY | 10.2979 | 10.4227 | 10.2738 | 10.3261 | 10.3261 | +0.024 (+0.23%) | 3,104,967 |
| 11 Oct 2016 | CNY | 10.3825 | 10.3825 | 10.2496 | 10.3019 | 10.3019 | -0.04 (-0.39%) | 2,749,832 |
| 10 Oct 2016 | CNY | 10.1449 | 10.3704 | 10.0966 | 10.3422 | 10.3422 | +0.278 (+2.76%) | 4,465,384 |
| 30 Sep 2016 | CNY | 10.0282 | 10.0725 | 9.992 | 10.0644 | 10.0644 | +0.024 (+0.24%) | 1,170,003 |
| 29 Sep 2016 | CNY | 9.9799 | 10.0805 | 9.9436 | 10.0403 | 10.0403 | +0.076 (+0.77%) | 2,083,214 |
| 28 Sep 2016 | CNY | 9.9436 | 10 | 9.8833 | 9.9638 | 9.9638 | +0.016 (+0.16%) | 1,768,630 |
| 27 Sep 2016 | CNY | 9.8994 | 9.9557 | 9.7746 | 9.9477 | 9.9477 | +0.125 (+1.27%) | 2,737,020 |
| 26 Sep 2016 | CNY | 10.0362 | 10.0805 | 9.8229 | 9.8229 | 9.8229 | -0.205 (-2.05%) | 2,446,350 |
| 23 Sep 2016 | CNY | 10.1369 | 10.153 | 10.0282 | 10.0282 | 10.0282 | -0.072 (-0.72%) | 2,372,932 |
| 22 Sep 2016 | CNY | 10.1449 | 10.2335 | 10.0926 | 10.1006 | 10.1006 | -0.004 (-0.04%) | 1,982,651 |
| 21 Sep 2016 | CNY | 10.1047 | 10.157 | 10.0765 | 10.1047 | 10.1047 | 0.0 (0.0%) | 1,617,054 |
| 20 Sep 2016 | CNY | 10.1248 | 10.1409 | 10.0443 | 10.1047 | 10.1047 | +0.044 (+0.44%) | 2,471,383 |
| 19 Sep 2016 | CNY | 10.0201 | 10.0926 | 9.9638 | 10.0604 | 10.0604 | +0.097 (+0.97%) | 2,085,238 |
| 14 Sep 2016 | CNY | 9.9436 | 10.0523 | 9.9436 | 9.9638 | 9.9638 | -0.028 (-0.28%) | 2,466,959 |
| 13 Sep 2016 | CNY | 10.004 | 10.0523 | 9.9517 | 9.992 | 9.992 | +0.028 (+0.28%) | 2,554,977 |
| 12 Sep 2016 | CNY | 10.0644 | 10.1812 | 9.9477 | 9.9638 | 9.9638 | -0.407 (-3.92%) | 5,492,176 |
| 9 Sep 2016 | CNY | 10.5676 | 10.5676 | 10.3663 | 10.3704 | 10.3704 | -0.209 (-1.98%) | 5,328,227 |
| 8 Sep 2016 | CNY | 10.3663 | 10.5797 | 10.3663 | 10.5797 | 10.5797 | +0.217 (+2.10%) | 6,811,142 |
| 7 Sep 2016 | CNY | 10.467 | 10.5234 | 10.3382 | 10.3623 | 10.3623 | -0.177 (-1.68%) | 6,454,775 |
| 6 Sep 2016 | CNY | 10.306 | 10.5435 | 10.306 | 10.5395 | 10.5395 | +0.294 (+2.87%) | 9,181,343 |
| 5 Sep 2016 | CNY | 10.1691 | 10.306 | 10.1691 | 10.2456 | 10.2456 | +0.069 (+0.67%) | 2,646,145 |
| 2 Sep 2016 | CNY | 10.2617 | 10.306 | 10.1369 | 10.1771 | 10.1771 | -0.028 (-0.28%) | 2,741,531 |
| 1 Sep 2016 | CNY | 10.3261 | 10.4267 | 10.1932 | 10.2053 | 10.2053 | -0.085 (-0.82%) | 3,268,842 |
| 31 Aug 2016 | CNY | 10.2979 | 10.3382 | 10.1731 | 10.2899 | 10.2899 | -0.02 (-0.19%) | 2,855,750 |
