| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2016 | CNY | 10.9944 | 11.1905 | 10.7983 | 11.1275 | 11.1275 | +0.273 (+2.52%) | 3,514,463 |
| 17 Oct 2016 | CNY | 11.1975 | 11.1975 | 10.7913 | 10.8543 | 10.8543 | -0.175 (-1.59%) | 2,174,983 |
| 14 Oct 2016 | CNY | 11.1205 | 11.1205 | 10.9874 | 11.0294 | 11.0294 | -0.07 (-0.63%) | 1,649,341 |
| 13 Oct 2016 | CNY | 11.1555 | 11.2745 | 11.0364 | 11.0994 | 11.0994 | -0.007 (-0.06%) | 2,581,411 |
| 12 Oct 2016 | CNY | 11.1064 | 11.1625 | 11.0014 | 11.1064 | 11.1064 | +0.007 (+0.06%) | 2,585,989 |
| 11 Oct 2016 | CNY | 10.9944 | 11.1835 | 10.9384 | 11.0994 | 11.0994 | +0.161 (+1.47%) | 4,117,869 |
| 10 Oct 2016 | CNY | 10.7493 | 11.0504 | 10.7003 | 10.9384 | 10.9384 | +0.42 (+3.99%) | 4,238,461 |
| 30 Sep 2016 | CNY | 10.5182 | 10.6022 | 10.4832 | 10.5182 | 10.5182 | -0.028 (-0.27%) | 1,728,789 |
| 29 Sep 2016 | CNY | 10.5602 | 10.6373 | 10.5042 | 10.5462 | 10.5462 | -0.007 (-0.07%) | 1,906,639 |
| 28 Sep 2016 | CNY | 10.4832 | 10.6303 | 10.3782 | 10.5532 | 10.5532 | +0.105 (+1.00%) | 2,114,456 |
| 27 Sep 2016 | CNY | 10.3291 | 10.4972 | 10.2801 | 10.4482 | 10.4482 | +0.133 (+1.29%) | 2,812,057 |
| 26 Sep 2016 | CNY | 10.7633 | 10.7633 | 10.2381 | 10.3151 | 10.3151 | -0.448 (-4.16%) | 3,624,302 |
| 23 Sep 2016 | CNY | 10.7843 | 10.8473 | 10.7143 | 10.7633 | 10.7633 | -0.007 (-0.06%) | 1,810,334 |
| 22 Sep 2016 | CNY | 10.8613 | 10.9034 | 10.7633 | 10.7703 | 10.7703 | -0.014 (-0.13%) | 2,682,789 |
| 21 Sep 2016 | CNY | 10.7423 | 10.8543 | 10.6793 | 10.7843 | 10.7843 | +0.077 (+0.72%) | 2,535,368 |
| 20 Sep 2016 | CNY | 10.8333 | 10.8333 | 10.6373 | 10.7073 | 10.7073 | -0.056 (-0.52%) | 2,077,668 |
| 19 Sep 2016 | CNY | 10.7143 | 10.8473 | 10.6583 | 10.7633 | 10.7633 | +0.119 (+1.12%) | 2,386,906 |
| 14 Sep 2016 | CNY | 10.8543 | 10.8894 | 10.5112 | 10.6443 | 10.6443 | -0.259 (-2.38%) | 4,176,497 |
| 13 Sep 2016 | CNY | 11.1135 | 11.1135 | 10.8684 | 10.9034 | 10.9034 | -0.091 (-0.83%) | 3,077,111 |
| 12 Sep 2016 | CNY | 11.2045 | 11.3375 | 10.9804 | 10.9944 | 10.9944 | -0.497 (-4.33%) | 5,054,925 |
| 9 Sep 2016 | CNY | 11.6247 | 11.6457 | 11.4706 | 11.4916 | 11.4916 | -0.077 (-0.67%) | 3,486,640 |
| 8 Sep 2016 | CNY | 11.5616 | 11.6317 | 11.5266 | 11.5686 | 11.5686 | +0.021 (+0.18%) | 2,650,465 |
| 7 Sep 2016 | CNY | 11.6247 | 11.6597 | 11.5406 | 11.5476 | 11.5476 | -0.056 (-0.48%) | 3,851,790 |
| 6 Sep 2016 | CNY | 11.4356 | 11.6106 | 11.2745 | 11.6036 | 11.6036 | +0.147 (+1.28%) | 4,317,128 |
| 5 Sep 2016 | CNY | 11.3585 | 11.6247 | 11.3585 | 11.4566 | 11.4566 | 0.0 (0.0%) | 2,988,812 |
| 2 Sep 2016 | CNY | 11.5266 | 11.6597 | 11.4496 | 11.4566 | 11.4566 | -0.14 (-1.21%) | 5,089,507 |
| 1 Sep 2016 | CNY | 11.8277 | 11.8277 | 11.5686 | 11.5966 | 11.5966 | -0.133 (-1.13%) | 3,553,033 |
| 31 Aug 2016 | CNY | 11.7647 | 11.7857 | 11.6247 | 11.7297 | 11.7297 | -0.056 (-0.48%) | 3,654,916 |
| 30 Aug 2016 | CNY | 11.9188 | 12.0238 | 11.7297 | 11.7857 | 11.7857 | -0.217 (-1.81%) | 6,186,117 |
| 29 Aug 2016 | CNY | 11.7157 | 12.0798 | 11.6387 | 12.0028 | 12.0028 | +0.245 (+2.08%) | 7,122,349 |
