| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 10.34 | 10.35 | 10.18 | 10.3 | 10.3 | 0.0 (0.0%) | 5,339,394 |
| 25 Oct 2016 | CNY | 10.38 | 10.45 | 10.23 | 10.3 | 10.3 | -0.08 (-0.77%) | 7,387,116 |
| 24 Oct 2016 | CNY | 10 | 10.48 | 9.95 | 10.38 | 10.38 | +0.39 (+3.90%) | 11,631,173 |
| 21 Oct 2016 | CNY | 10.09 | 10.09 | 9.94 | 9.99 | 9.99 | -0.1 (-0.99%) | 3,570,363 |
| 20 Oct 2016 | CNY | 10.11 | 10.11 | 10.01 | 10.09 | 10.09 | +0.01 (+0.10%) | 4,519,283 |
| 19 Oct 2016 | CNY | 10.09 | 10.16 | 10.06 | 10.08 | 10.08 | 0.0 (0.0%) | 4,376,813 |
| 18 Oct 2016 | CNY | 9.97 | 10.1 | 9.97 | 10.08 | 10.08 | +0.08 (+0.80%) | 5,989,235 |
| 17 Oct 2016 | CNY | 10.23 | 10.3 | 9.97 | 10 | 10 | -0.23 (-2.25%) | 6,032,782 |
| 14 Oct 2016 | CNY | 10.31 | 10.33 | 10.18 | 10.23 | 10.23 | -0.08 (-0.78%) | 3,111,767 |
| 13 Oct 2016 | CNY | 10.23 | 10.36 | 10.22 | 10.31 | 10.31 | +0.01 (+0.10%) | 4,612,239 |
| 12 Oct 2016 | CNY | 10.29 | 10.32 | 10.13 | 10.3 | 10.3 | -0.01 (-0.10%) | 5,924,580 |
| 11 Oct 2016 | CNY | 10.19 | 10.4 | 10.13 | 10.31 | 10.31 | +0.15 (+1.48%) | 6,755,297 |
| 10 Oct 2016 | CNY | 10.05 | 10.21 | 10.04 | 10.16 | 10.16 | +0.12 (+1.20%) | 5,991,856 |
| 30 Sep 2016 | CNY | 9.89 | 10.17 | 9.87 | 10.04 | 10.04 | +0.12 (+1.21%) | 4,673,907 |
| 29 Sep 2016 | CNY | 10 | 10.08 | 9.89 | 9.92 | 9.92 | -0.09 (-0.90%) | 5,868,463 |
| 28 Sep 2016 | CNY | 9.98 | 10.03 | 9.9 | 10.01 | 10.01 | +0.04 (+0.40%) | 2,718,331 |
| 27 Sep 2016 | CNY | 9.81 | 9.98 | 9.81 | 9.97 | 9.97 | +0.07 (+0.71%) | 3,074,225 |
| 26 Sep 2016 | CNY | 10.15 | 10.18 | 9.86 | 9.9 | 9.9 | -0.28 (-2.75%) | 6,231,491 |
| 23 Sep 2016 | CNY | 10.09 | 10.25 | 10.02 | 10.18 | 10.18 | +0.11 (+1.09%) | 8,410,819 |
| 22 Sep 2016 | CNY | 10.17 | 10.2 | 10 | 10.07 | 10.07 | -0.05 (-0.49%) | 6,343,580 |
| 21 Sep 2016 | CNY | 9.93 | 10.12 | 9.88 | 10.12 | 10.12 | +0.13 (+1.30%) | 4,269,030 |
| 20 Sep 2016 | CNY | 10.04 | 10.08 | 9.82 | 9.99 | 9.99 | -0.05 (-0.50%) | 6,784,873 |
| 19 Sep 2016 | CNY | 10.04 | 10.2 | 9.95 | 10.04 | 10.04 | -0.04 (-0.40%) | 9,340,512 |
| 14 Sep 2016 | CNY | 10.3 | 10.4 | 9.98 | 10.08 | 10.08 | -0.25 (-2.42%) | 10,803,803 |
| 13 Sep 2016 | CNY | 10.31 | 10.46 | 10.23 | 10.33 | 10.33 | +0.02 (+0.19%) | 5,186,465 |
| 12 Sep 2016 | CNY | 10.38 | 10.44 | 10.09 | 10.31 | 10.31 | -0.24 (-2.27%) | 7,647,222 |
| 9 Sep 2016 | CNY | 10.62 | 10.64 | 10.5 | 10.55 | 10.55 | -0.04 (-0.38%) | 4,753,544 |
| 8 Sep 2016 | CNY | 10.55 | 10.62 | 10.42 | 10.59 | 10.59 | +0.1 (+0.95%) | 5,813,571 |
| 7 Sep 2016 | CNY | 10.52 | 10.63 | 10.4 | 10.49 | 10.49 | -0.02 (-0.19%) | 5,811,419 |
| 6 Sep 2016 | CNY | 10.39 | 10.53 | 10.2 | 10.51 | 10.51 | +0.11 (+1.06%) | 5,364,877 |
