| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 19.5621 | 19.6401 | 19.3839 | 19.4117 | 19.4117 | -0.15 (-0.77%) | 6,114,456 |
| 25 Oct 2016 | CNY | 19.6512 | 19.6902 | 19.5175 | 19.5621 | 19.5621 | -0.05 (-0.26%) | 4,994,010 |
| 24 Oct 2016 | CNY | 19.5287 | 19.7459 | 19.5008 | 19.6122 | 19.6122 | +0.106 (+0.54%) | 6,549,768 |
| 21 Oct 2016 | CNY | 19.6457 | 19.7403 | 19.3282 | 19.5064 | 19.5064 | -0.212 (-1.07%) | 6,258,185 |
| 20 Oct 2016 | CNY | 19.9297 | 20.0133 | 19.6234 | 19.7181 | 19.7181 | -0.139 (-0.70%) | 6,531,262 |
| 19 Oct 2016 | CNY | 19.991 | 20.108 | 19.7348 | 19.8573 | 19.8573 | -0.067 (-0.34%) | 7,849,770 |
| 18 Oct 2016 | CNY | 19.4396 | 20.03 | 19.3003 | 19.9242 | 19.9242 | +0.279 (+1.42%) | 7,071,472 |
| 17 Oct 2016 | CNY | 20.3976 | 20.4032 | 19.6122 | 19.6457 | 19.6457 | -0.434 (-2.16%) | 9,843,621 |
| 14 Oct 2016 | CNY | 20.1358 | 20.2082 | 19.8462 | 20.0801 | 20.0801 | -0.017 (-0.08%) | 5,805,866 |
| 13 Oct 2016 | CNY | 20.186 | 20.3753 | 20.0523 | 20.0968 | 20.0968 | +0.111 (+0.56%) | 8,477,983 |
| 12 Oct 2016 | CNY | 19.9464 | 20.0523 | 19.6512 | 19.9854 | 19.9854 | +0.056 (+0.28%) | 5,913,532 |
| 11 Oct 2016 | CNY | 19.8907 | 20.2695 | 19.8629 | 19.9297 | 19.9297 | +0.078 (+0.39%) | 7,334,244 |
| 10 Oct 2016 | CNY | 19.3839 | 19.913 | 19.3839 | 19.8518 | 19.8518 | +0.629 (+3.27%) | 7,633,156 |
| 30 Sep 2016 | CNY | 18.8603 | 19.2669 | 18.8547 | 19.2223 | 19.2223 | +0.368 (+1.95%) | 4,941,303 |
| 29 Sep 2016 | CNY | 19.0274 | 19.1332 | 18.8101 | 18.8547 | 18.8547 | -0.178 (-0.94%) | 4,424,215 |
| 28 Sep 2016 | CNY | 19.1555 | 19.1611 | 18.8826 | 19.033 | 19.033 | -0.056 (-0.29%) | 3,860,793 |
| 27 Sep 2016 | CNY | 18.5372 | 19.1388 | 18.5261 | 19.0887 | 19.0887 | +0.373 (+1.99%) | 6,742,600 |
| 26 Sep 2016 | CNY | 19.5064 | 19.512 | 18.7155 | 18.7155 | 18.7155 | -0.813 (-4.16%) | 7,691,830 |
| 23 Sep 2016 | CNY | 19.9297 | 19.9854 | 19.4953 | 19.5287 | 19.5287 | -0.423 (-2.12%) | 7,218,940 |
| 22 Sep 2016 | CNY | 19.9353 | 20.0244 | 19.8406 | 19.952 | 19.952 | +0.122 (+0.62%) | 4,980,843 |
| 21 Sep 2016 | CNY | 19.8016 | 19.9353 | 19.7738 | 19.8295 | 19.8295 | +0.011 (+0.06%) | 3,861,502 |
| 20 Sep 2016 | CNY | 19.9687 | 20.03 | 19.7682 | 19.8183 | 19.8183 | -0.134 (-0.67%) | 4,579,173 |
| 19 Sep 2016 | CNY | 19.9464 | 20.1024 | 19.8907 | 19.952 | 19.952 | +0.067 (+0.34%) | 5,650,839 |
| 14 Sep 2016 | CNY | 20.1135 | 20.2138 | 19.7905 | 19.8852 | 19.8852 | -0.384 (-1.90%) | 7,863,131 |
| 13 Sep 2016 | CNY | 20.2806 | 20.4088 | 19.8852 | 20.2695 | 20.2695 | +0.189 (+0.94%) | 7,252,927 |
| 12 Sep 2016 | CNY | 20.7652 | 20.7652 | 20.069 | 20.0801 | 20.0801 | -0.769 (-3.69%) | 12,215,509 |
| 9 Sep 2016 | CNY | 20.8209 | 20.8989 | 20.6204 | 20.8488 | 20.8488 | +0.072 (+0.35%) | 10,261,896 |
| 8 Sep 2016 | CNY | 20.2862 | 20.8711 | 20.2862 | 20.7764 | 20.7764 | +0.501 (+2.47%) | 16,074,277 |
| 7 Sep 2016 | CNY | 20.1637 | 20.5146 | 20.1191 | 20.2751 | 20.2751 | +0.139 (+0.69%) | 10,057,396 |
| 6 Sep 2016 | CNY | 19.8852 | 20.1358 | 19.7292 | 20.1358 | 20.1358 | +0.362 (+1.83%) | 7,340,587 |
