| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 12.92 | 13.02 | 12.86 | 12.9 | 12.9 | +0.01 (+0.08%) | 5,153,143 |
| 3 Nov 2016 | CNY | 12.88 | 13.04 | 12.86 | 12.89 | 12.89 | -0.03 (-0.23%) | 8,645,904 |
| 2 Nov 2016 | CNY | 12.92 | 13.13 | 12.88 | 12.92 | 12.92 | -0.03 (-0.23%) | 7,466,094 |
| 1 Nov 2016 | CNY | 12.92 | 12.96 | 12.88 | 12.95 | 12.95 | +0.04 (+0.31%) | 7,114,222 |
| 31 Oct 2016 | CNY | 12.92 | 12.95 | 12.83 | 12.91 | 12.91 | -0.01 (-0.08%) | 6,933,259 |
| 28 Oct 2016 | CNY | 12.89 | 13.08 | 12.86 | 12.92 | 12.92 | +0.04 (+0.31%) | 9,338,809 |
| 27 Oct 2016 | CNY | 12.91 | 12.92 | 12.83 | 12.88 | 12.88 | +0.02 (+0.16%) | 4,274,143 |
| 26 Oct 2016 | CNY | 12.96 | 12.96 | 12.84 | 12.86 | 12.86 | -0.07 (-0.54%) | 5,505,141 |
| 25 Oct 2016 | CNY | 12.92 | 12.97 | 12.84 | 12.93 | 12.93 | +0.04 (+0.31%) | 4,737,571 |
| 24 Oct 2016 | CNY | 12.8 | 12.93 | 12.77 | 12.89 | 12.89 | +0.09 (+0.70%) | 6,611,987 |
| 21 Oct 2016 | CNY | 12.77 | 12.85 | 12.68 | 12.8 | 12.8 | +0.09 (+0.71%) | 5,864,918 |
| 20 Oct 2016 | CNY | 12.81 | 12.87 | 12.69 | 12.71 | 12.71 | -0.15 (-1.17%) | 6,561,358 |
| 19 Oct 2016 | CNY | 12.67 | 13.04 | 12.67 | 12.86 | 12.86 | +0.19 (+1.50%) | 11,722,392 |
| 18 Oct 2016 | CNY | 12.49 | 12.7 | 12.44 | 12.67 | 12.67 | +0.17 (+1.36%) | 5,956,938 |
| 17 Oct 2016 | CNY | 12.6 | 12.63 | 12.49 | 12.5 | 12.5 | -0.1 (-0.79%) | 4,306,622 |
| 14 Oct 2016 | CNY | 12.63 | 12.65 | 12.48 | 12.6 | 12.6 | -0.06 (-0.47%) | 5,288,416 |
| 13 Oct 2016 | CNY | 12.65 | 12.74 | 12.61 | 12.66 | 12.66 | 0.0 (0.0%) | 4,877,634 |
| 12 Oct 2016 | CNY | 12.67 | 12.71 | 12.63 | 12.66 | 12.66 | -0.09 (-0.71%) | 4,284,137 |
| 11 Oct 2016 | CNY | 12.59 | 12.76 | 12.55 | 12.75 | 12.75 | +0.15 (+1.19%) | 6,491,075 |
| 10 Oct 2016 | CNY | 12.49 | 12.61 | 12.43 | 12.6 | 12.6 | +0.14 (+1.12%) | 6,117,666 |
| 30 Sep 2016 | CNY | 12.47 | 12.52 | 12.42 | 12.46 | 12.46 | -0.01 (-0.08%) | 3,776,507 |
| 29 Sep 2016 | CNY | 12.47 | 12.53 | 12.44 | 12.47 | 12.47 | 0.0 (0.0%) | 3,083,776 |
| 28 Sep 2016 | CNY | 12.52 | 12.52 | 12.42 | 12.47 | 12.47 | +0.01 (+0.08%) | 3,381,553 |
| 27 Sep 2016 | CNY | 12.27 | 12.5 | 12.24 | 12.46 | 12.46 | +0.16 (+1.30%) | 4,680,953 |
| 26 Sep 2016 | CNY | 12.38 | 12.44 | 12.28 | 12.3 | 12.3 | -0.11 (-0.89%) | 6,848,256 |
| 23 Sep 2016 | CNY | 12.48 | 12.49 | 12.38 | 12.41 | 12.41 | -0.06 (-0.48%) | 5,461,632 |
| 22 Sep 2016 | CNY | 12.48 | 12.52 | 12.45 | 12.47 | 12.47 | +0.05 (+0.40%) | 5,833,189 |
| 21 Sep 2016 | CNY | 12.46 | 12.48 | 12.33 | 12.42 | 12.42 | -0.04 (-0.32%) | 10,497,555 |
| 20 Sep 2016 | CNY | 12.47 | 12.47 | 12.43 | 12.46 | 12.46 | +0.01 (+0.08%) | 3,093,727 |
| 19 Sep 2016 | CNY | 12.44 | 12.51 | 12.42 | 12.45 | 12.45 | +0.03 (+0.24%) | 3,600,762 |
