| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 17.28 | 17.28 | 16.8667 | 16.9067 | 16.9067 | -0.393 (-2.27%) | 4,530,343 |
| 26 Oct 2016 | CNY | 17.2667 | 17.6667 | 17.2067 | 17.3 | 17.3 | +0.013 (+0.08%) | 7,028,617 |
| 25 Oct 2016 | CNY | 17.4133 | 17.4133 | 17.0667 | 17.2867 | 17.2867 | -0.207 (-1.18%) | 6,649,450 |
| 24 Oct 2016 | CNY | 17.5333 | 17.9333 | 17.2667 | 17.4933 | 17.4933 | +0.227 (+1.31%) | 15,975,588 |
| 21 Oct 2016 | CNY | 16.7067 | 17.5333 | 16.5 | 17.2667 | 17.2667 | +0.547 (+3.27%) | 16,609,804 |
| 20 Oct 2016 | CNY | 16.3333 | 16.9933 | 16.2667 | 16.72 | 16.72 | +0.5 (+3.08%) | 8,105,625 |
| 19 Oct 2016 | CNY | 16.3467 | 16.7 | 16.2 | 16.22 | 16.22 | +5.337 (+49.04%) | 5,313,400 |
| 19 Oct 2016 |
|
|||||||
| 18 Oct 2016 | CNY | 16.44 | 16.5422 | 15.9822 | 16.3244 | 16.3244 | -0.116 (-0.70%) | 7,053,277 |
| 17 Oct 2016 | CNY | 16.28 | 16.8489 | 16.2578 | 16.44 | 16.44 | +0.116 (+0.71%) | 7,784,212 |
| 14 Oct 2016 | CNY | 16.2533 | 16.5556 | 16.1778 | 16.3244 | 16.3244 | -0.165 (-1.00%) | 4,616,232 |
| 13 Oct 2016 | CNY | 16.6622 | 16.8222 | 16.4844 | 16.4889 | 16.4889 | -0.035 (-0.21%) | 3,229,272 |
| 12 Oct 2016 | CNY | 16.6222 | 16.6356 | 16.3867 | 16.5244 | 16.5244 | -0.12 (-0.72%) | 3,287,612 |
| 11 Oct 2016 | CNY | 16.7111 | 16.8667 | 16.5644 | 16.6444 | 16.6444 | -0.12 (-0.72%) | 4,980,856 |
| 10 Oct 2016 | CNY | 15.9911 | 16.7822 | 15.9911 | 16.7644 | 16.7644 | +0.791 (+4.95%) | 8,932,241 |
| 30 Sep 2016 | CNY | 15.8222 | 16.2 | 15.6444 | 15.9733 | 15.9733 | +0.116 (+0.73%) | 5,573,538 |
| 29 Sep 2016 | CNY | 16.1244 | 16.2178 | 15.6933 | 15.8578 | 15.8578 | -0.289 (-1.79%) | 6,036,750 |
| 28 Sep 2016 | CNY | 16.4444 | 16.9422 | 15.8933 | 16.1467 | 16.1467 | -0.418 (-2.52%) | 8,071,814 |
| 27 Sep 2016 | CNY | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 0.0 (0.0%) | 0 |
| 26 Sep 2016 | CNY | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 0.0 (0.0%) | 0 |
| 23 Sep 2016 | CNY | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 0.0 (0.0%) | 0 |
| 22 Sep 2016 | CNY | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 0.0 (0.0%) | 0 |
| 21 Sep 2016 | CNY | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 16.5644 | 0.0 (0.0%) | 0 |
| 20 Sep 2016 | CNY | 16.6222 | 16.8711 | 16.3067 | 16.5644 | 16.5644 | +0.129 (+0.78%) | 7,708,016 |
| 19 Sep 2016 | CNY | 16.88 | 17.5111 | 16.3556 | 16.4356 | 16.4356 | -0.453 (-2.68%) | 13,388,078 |
| 14 Sep 2016 | CNY | 16.2222 | 16.9156 | 16.0978 | 16.8889 | 16.8889 | +0.556 (+3.40%) | 15,022,210 |
| 13 Sep 2016 | CNY | 15.6444 | 17 | 15.48 | 16.3333 | 16.3333 | +0.871 (+5.63%) | 20,828,247 |
| 12 Sep 2016 | CNY | 15 | 15.5333 | 14.7156 | 15.4622 | 15.4622 | +0.142 (+0.93%) | 5,783,517 |
| 9 Sep 2016 | CNY | 15.1911 | 15.6889 | 15.1911 | 15.32 | 15.32 | -0.027 (-0.17%) | 5,202,420 |
| 8 Sep 2016 | CNY | 14.9778 | 15.7778 | 14.9111 | 15.3467 | 15.3467 | +0.369 (+2.46%) | 5,749,566 |
| 7 Sep 2016 | CNY | 15.2756 | 15.3556 | 14.9378 | 14.9778 | 14.9778 | -0.12 (-0.79%) | 4,848,696 |
