| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 21.55 | 22.22 | 21.42 | 21.62 | 21.62 | -0.16 (-0.73%) | 16,149,887 |
| 26 Oct 2016 | CNY | 22.4 | 22.55 | 21.6 | 21.78 | 21.78 | -0.89 (-3.93%) | 23,234,128 |
| 25 Oct 2016 | CNY | 21.25 | 22.77 | 20.88 | 22.67 | 22.67 | +0.97 (+4.47%) | 36,392,080 |
| 24 Oct 2016 | CNY | 21.34 | 22.4 | 21.02 | 21.7 | 21.7 | +0.25 (+1.17%) | 29,360,195 |
| 21 Oct 2016 | CNY | 20.55 | 22.08 | 20.32 | 21.45 | 21.45 | +0.78 (+3.77%) | 35,813,654 |
| 20 Oct 2016 | CNY | 20.96 | 21.2 | 20.35 | 20.67 | 20.67 | -0.75 (-3.50%) | 31,536,310 |
| 19 Oct 2016 | CNY | 20.95 | 23.45 | 20.95 | 21.42 | 21.42 | -0.04 (-0.19%) | 41,596,548 |
| 18 Oct 2016 | CNY | 21.3 | 21.88 | 20.31 | 21.46 | 21.46 | +0.92 (+4.48%) | 47,130,406 |
| 17 Oct 2016 | CNY | 18.7 | 20.54 | 18.58 | 20.54 | 20.54 | +1.87 (+10.02%) | 21,732,201 |
| 14 Oct 2016 | CNY | 19 | 19 | 18.21 | 18.67 | 18.67 | -0.67 (-3.46%) | 22,957,743 |
| 13 Oct 2016 | CNY | 18.99 | 19.9 | 18.66 | 19.34 | 19.34 | +0.31 (+1.63%) | 30,447,662 |
| 12 Oct 2016 | CNY | 18.91 | 19.29 | 18.55 | 19.03 | 19.03 | -0.35 (-1.81%) | 26,932,699 |
| 11 Oct 2016 | CNY | 18.45 | 20.39 | 18.22 | 19.38 | 19.38 | +0.53 (+2.81%) | 44,865,228 |
| 10 Oct 2016 | CNY | 19 | 19.35 | 17.5 | 18.85 | 18.85 | +1.12 (+6.32%) | 45,374,111 |
| 30 Sep 2016 | CNY | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | +1.61 (+9.99%) | 17,315,736 |
| 29 Sep 2016 | CNY | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | +1.47 (+10.03%) | 4,176,137 |
| 28 Sep 2016 | CNY | 14.75 | 14.78 | 14.38 | 14.65 | 14.65 | -0.09 (-0.61%) | 7,764,137 |
| 27 Sep 2016 | CNY | 15.06 | 15.19 | 14.52 | 14.74 | 14.74 | -0.54 (-3.53%) | 9,706,823 |
| 26 Sep 2016 | CNY | 15.39 | 15.77 | 15.13 | 15.28 | 15.28 | -0.14 (-0.91%) | 8,877,062 |
| 23 Sep 2016 | CNY | 15.1 | 15.58 | 14.96 | 15.42 | 15.42 | +0.4 (+2.66%) | 8,019,960 |
| 22 Sep 2016 | CNY | 15.17 | 15.18 | 14.92 | 15.02 | 15.02 | -0.01 (-0.07%) | 4,931,514 |
| 21 Sep 2016 | CNY | 14.85 | 15.45 | 14.68 | 15.03 | 15.03 | +0.24 (+1.62%) | 10,429,664 |
| 20 Sep 2016 | CNY | 14.85 | 14.93 | 14.53 | 14.79 | 14.79 | -0.12 (-0.80%) | 7,289,658 |
| 19 Sep 2016 | CNY | 14 | 14.97 | 13.96 | 14.91 | 14.91 | +0.91 (+6.50%) | 12,613,279 |
| 14 Sep 2016 | CNY | 14.6 | 14.6 | 14 | 14 | 14 | -0.62 (-4.24%) | 5,531,992 |
| 13 Sep 2016 | CNY | 14.03 | 14.62 | 13.95 | 14.62 | 14.62 | +0.59 (+4.21%) | 7,102,943 |
| 12 Sep 2016 | CNY | 14 | 14.29 | 13.8 | 14.03 | 14.03 | -0.38 (-2.64%) | 5,142,721 |
| 9 Sep 2016 | CNY | 14 | 14.54 | 13.92 | 14.41 | 14.41 | +0.46 (+3.30%) | 8,476,122 |
| 8 Sep 2016 | CNY | 13.87 | 14.1 | 13.84 | 13.95 | 13.95 | +0.08 (+0.58%) | 4,043,742 |
| 7 Sep 2016 | CNY | 13.71 | 13.94 | 13.68 | 13.87 | 13.87 | +0.13 (+0.95%) | 4,900,735 |
