| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | CNY | 10.6122 | 10.6122 | 10.4993 | 10.5029 | 10.5029 | -0.073 (-0.69%) | 2,958,004 |
| 8 Sep 2016 | CNY | 10.5649 | 10.5904 | 10.5102 | 10.5758 | 10.5758 | +0.011 (+0.10%) | 3,234,959 |
| 7 Sep 2016 | CNY | 10.5284 | 10.5685 | 10.4592 | 10.5649 | 10.5649 | +0.051 (+0.49%) | 4,483,586 |
| 6 Sep 2016 | CNY | 10.4155 | 10.5175 | 10.2879 | 10.5139 | 10.5139 | +0.098 (+0.94%) | 3,512,794 |
| 5 Sep 2016 | CNY | 10.4191 | 10.5539 | 10.3972 | 10.4155 | 10.4155 | +0.004 (+0.04%) | 2,075,517 |
| 2 Sep 2016 | CNY | 10.379 | 10.4555 | 10.3134 | 10.4118 | 10.4118 | +0.015 (+0.14%) | 2,235,015 |
| 1 Sep 2016 | CNY | 10.4883 | 10.5539 | 10.3899 | 10.3972 | 10.3972 | -0.069 (-0.66%) | 2,403,165 |
| 31 Aug 2016 | CNY | 10.4592 | 10.5539 | 10.441 | 10.4665 | 10.4665 | +0.004 (+0.04%) | 2,051,587 |
| 30 Aug 2016 | CNY | 10.5284 | 10.594 | 10.43 | 10.4628 | 10.4628 | -0.062 (-0.59%) | 2,877,693 |
| 29 Aug 2016 | CNY | 10.4738 | 10.5867 | 10.4628 | 10.5248 | 10.5248 | +0.062 (+0.59%) | 4,264,529 |
| 26 Aug 2016 | CNY | 10.277 | 10.5248 | 10.277 | 10.4628 | 10.4628 | +0.178 (+1.74%) | 5,215,304 |
| 25 Aug 2016 | CNY | 10.3535 | 10.3535 | 10.1604 | 10.2843 | 10.2843 | -0.066 (-0.63%) | 2,733,602 |
| 24 Aug 2016 | CNY | 10.2041 | 10.4082 | 10.2041 | 10.3499 | 10.3499 | +0.146 (+1.43%) | 3,481,299 |
| 23 Aug 2016 | CNY | 10.1859 | 10.2697 | 10.1676 | 10.2041 | 10.2041 | +0.018 (+0.18%) | 1,912,019 |
| 22 Aug 2016 | CNY | 10.3827 | 10.3899 | 10.1531 | 10.1859 | 10.1859 | -0.233 (-2.24%) | 6,779,919 |
| 19 Aug 2016 | CNY | 10.3681 | 10.43 | 10.3353 | 10.4191 | 10.4191 | +0.044 (+0.42%) | 2,171,406 |
| 18 Aug 2016 | CNY | 10.4264 | 10.4519 | 10.3535 | 10.3754 | 10.3754 | -0.029 (-0.28%) | 2,590,939 |
| 17 Aug 2016 | CNY | 10.3863 | 10.4774 | 10.2806 | 10.4045 | 10.4045 | +0.058 (+0.56%) | 2,955,397 |
| 16 Aug 2016 | CNY | 10.2697 | 10.4555 | 10.2697 | 10.3462 | 10.3462 | +0.029 (+0.28%) | 3,313,363 |
| 15 Aug 2016 | CNY | 10.0656 | 10.3243 | 10.0656 | 10.3171 | 10.3171 | +0.252 (+2.50%) | 4,566,932 |
| 12 Aug 2016 | CNY | 9.9854 | 10.0729 | 9.9599 | 10.0656 | 10.0656 | +0.08 (+0.80%) | 1,773,513 |
| 11 Aug 2016 | CNY | 10.1421 | 10.1421 | 9.9672 | 9.9854 | 9.9854 | -0.157 (-1.55%) | 2,358,580 |
| 10 Aug 2016 | CNY | 10.1713 | 10.2332 | 10.1312 | 10.1421 | 10.1421 | -0.069 (-0.68%) | 2,203,157 |
| 9 Aug 2016 | CNY | 10.1676 | 10.2223 | 10.1312 | 10.2114 | 10.2114 | +0.044 (+0.43%) | 2,067,593 |
| 8 Aug 2016 | CNY | 10.0656 | 10.1713 | 9.9854 | 10.1676 | 10.1676 | +0.098 (+0.98%) | 1,724,565 |
| 5 Aug 2016 | CNY | 10.102 | 10.1348 | 10.0474 | 10.0692 | 10.0692 | -0.069 (-0.68%) | 1,649,220 |
| 4 Aug 2016 | CNY | 10.1494 | 10.1749 | 10.0328 | 10.1385 | 10.1385 | +0.084 (+0.83%) | 2,236,346 |
| 3 Aug 2016 | CNY | 10.0401 | 10.0838 | 9.9927 | 10.0547 | 10.0547 | +0.015 (+0.15%) | 1,925,398 |
| 2 Aug 2016 | CNY | 9.9381 | 10.0437 | 9.8579 | 10.0401 | 10.0401 | +0.098 (+0.99%) | 1,639,819 |
| 1 Aug 2016 | CNY | 10.0146 | 10.0328 | 9.8141 | 9.9417 | 9.9417 | -0.113 (-1.12%) | 2,592,547 |
