| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 10.67 | 10.71 | 10.62 | 10.64 | 10.64 | -0.05 (-0.47%) | 7,218,485 |
| 3 Nov 2016 | CNY | 10.58 | 10.73 | 10.5 | 10.69 | 10.69 | +0.12 (+1.14%) | 8,778,365 |
| 2 Nov 2016 | CNY | 10.64 | 10.71 | 10.56 | 10.57 | 10.57 | -0.12 (-1.12%) | 8,977,721 |
| 1 Nov 2016 | CNY | 10.65 | 10.72 | 10.56 | 10.69 | 10.69 | +0.08 (+0.75%) | 7,468,257 |
| 31 Oct 2016 | CNY | 10.64 | 10.78 | 10.56 | 10.61 | 10.61 | -0.02 (-0.19%) | 10,728,776 |
| 28 Oct 2016 | CNY | 10.99 | 11 | 10.59 | 10.63 | 10.63 | -0.26 (-2.39%) | 12,946,914 |
| 27 Oct 2016 | CNY | 10.85 | 10.98 | 10.78 | 10.89 | 10.89 | -0.02 (-0.18%) | 11,958,932 |
| 26 Oct 2016 | CNY | 10.74 | 10.97 | 10.7 | 10.91 | 10.91 | +0.15 (+1.39%) | 19,201,258 |
| 25 Oct 2016 | CNY | 10.79 | 10.82 | 10.71 | 10.76 | 10.76 | -0.06 (-0.55%) | 8,324,644 |
| 24 Oct 2016 | CNY | 10.55 | 10.9 | 10.5 | 10.82 | 10.82 | +0.28 (+2.66%) | 19,293,484 |
| 21 Oct 2016 | CNY | 10.67 | 10.67 | 10.47 | 10.54 | 10.54 | -0.13 (-1.22%) | 9,296,453 |
| 20 Oct 2016 | CNY | 10.54 | 10.68 | 10.52 | 10.67 | 10.67 | +0.13 (+1.23%) | 11,201,964 |
| 19 Oct 2016 | CNY | 10.54 | 10.66 | 10.51 | 10.54 | 10.54 | +0.02 (+0.19%) | 7,964,208 |
| 18 Oct 2016 | CNY | 10.41 | 10.53 | 10.38 | 10.52 | 10.52 | +0.12 (+1.15%) | 7,781,556 |
| 17 Oct 2016 | CNY | 10.53 | 10.55 | 10.37 | 10.4 | 10.4 | -0.14 (-1.33%) | 7,978,971 |
| 14 Oct 2016 | CNY | 10.5 | 10.57 | 10.44 | 10.54 | 10.54 | +0.02 (+0.19%) | 6,919,828 |
| 13 Oct 2016 | CNY | 10.49 | 10.53 | 10.42 | 10.52 | 10.52 | +0.04 (+0.38%) | 6,456,151 |
| 12 Oct 2016 | CNY | 10.47 | 10.49 | 10.43 | 10.48 | 10.48 | -0.01 (-0.10%) | 4,564,463 |
| 11 Oct 2016 | CNY | 10.49 | 10.53 | 10.44 | 10.49 | 10.49 | -0.01 (-0.10%) | 5,983,018 |
| 10 Oct 2016 | CNY | 10.45 | 10.52 | 10.38 | 10.5 | 10.5 | +0.12 (+1.16%) | 7,199,654 |
| 30 Sep 2016 | CNY | 10.35 | 10.39 | 10.31 | 10.38 | 10.38 | -0.02 (-0.19%) | 4,059,474 |
| 29 Sep 2016 | CNY | 10.18 | 10.42 | 10.18 | 10.4 | 10.4 | +0.22 (+2.16%) | 10,619,207 |
| 28 Sep 2016 | CNY | 10.2 | 10.21 | 10.15 | 10.18 | 10.18 | -0.02 (-0.20%) | 4,625,570 |
| 27 Sep 2016 | CNY | 10.13 | 10.21 | 10.1 | 10.2 | 10.2 | +0.08 (+0.79%) | 6,030,581 |
| 26 Sep 2016 | CNY | 10.29 | 10.32 | 10.09 | 10.12 | 10.12 | -0.21 (-2.03%) | 10,655,227 |
| 23 Sep 2016 | CNY | 10.4 | 10.41 | 10.3 | 10.33 | 10.33 | -0.03 (-0.29%) | 6,804,635 |
| 22 Sep 2016 | CNY | 10.48 | 10.52 | 10.34 | 10.36 | 10.36 | -0.07 (-0.67%) | 10,396,320 |
| 21 Sep 2016 | CNY | 10.41 | 10.47 | 10.39 | 10.43 | 10.43 | 0.0 (0.0%) | 4,603,375 |
| 20 Sep 2016 | CNY | 10.4 | 10.47 | 10.37 | 10.43 | 10.43 | +0.02 (+0.19%) | 7,495,696 |
| 19 Sep 2016 | CNY | 10.3 | 10.45 | 10.27 | 10.41 | 10.41 | +0.11 (+1.07%) | 5,684,733 |
