| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 15.91 | 16.07 | 15.9 | 15.94 | 15.94 | 0.0 (0.0%) | 10,931,496 |
| 3 Nov 2016 | CNY | 15.9 | 16.07 | 15.82 | 15.94 | 15.94 | +0.03 (+0.19%) | 14,672,954 |
| 2 Nov 2016 | CNY | 16.15 | 16.17 | 15.9 | 15.91 | 15.91 | -0.21 (-1.30%) | 14,707,165 |
| 1 Nov 2016 | CNY | 16.14 | 16.17 | 16.04 | 16.12 | 16.12 | +0.05 (+0.31%) | 11,019,278 |
| 31 Oct 2016 | CNY | 15.9 | 16.18 | 15.86 | 16.07 | 16.07 | +0.09 (+0.56%) | 12,898,955 |
| 28 Oct 2016 | CNY | 16.04 | 16.25 | 15.97 | 15.98 | 15.98 | -0.03 (-0.19%) | 14,483,984 |
| 27 Oct 2016 | CNY | 16.16 | 16.18 | 15.91 | 16.01 | 16.01 | -0.14 (-0.87%) | 16,302,506 |
| 26 Oct 2016 | CNY | 16.37 | 16.4 | 16.05 | 16.15 | 16.15 | -0.22 (-1.34%) | 16,535,172 |
| 25 Oct 2016 | CNY | 16.34 | 16.5 | 16.31 | 16.37 | 16.37 | +0.05 (+0.31%) | 13,358,482 |
| 24 Oct 2016 | CNY | 16.21 | 16.43 | 16.15 | 16.32 | 16.32 | +0.12 (+0.74%) | 14,981,925 |
| 21 Oct 2016 | CNY | 16.45 | 16.48 | 16.13 | 16.2 | 16.2 | -0.26 (-1.58%) | 18,152,212 |
| 20 Oct 2016 | CNY | 16.45 | 16.54 | 16.36 | 16.46 | 16.46 | 0.0 (0.0%) | 11,296,857 |
| 19 Oct 2016 | CNY | 16.63 | 16.64 | 16.42 | 16.46 | 16.46 | -0.13 (-0.78%) | 15,990,149 |
| 18 Oct 2016 | CNY | 16.26 | 16.59 | 16.19 | 16.59 | 16.59 | +0.35 (+2.16%) | 21,895,755 |
| 17 Oct 2016 | CNY | 16.37 | 16.66 | 16.21 | 16.24 | 16.24 | -0.12 (-0.73%) | 20,354,882 |
| 14 Oct 2016 | CNY | 16.42 | 16.51 | 16.25 | 16.36 | 16.36 | -0.09 (-0.55%) | 13,948,852 |
| 13 Oct 2016 | CNY | 16.51 | 16.56 | 16.42 | 16.45 | 16.45 | -0.14 (-0.84%) | 14,511,914 |
| 12 Oct 2016 | CNY | 16.34 | 16.62 | 16.25 | 16.59 | 16.59 | +0.2 (+1.22%) | 24,847,520 |
| 11 Oct 2016 | CNY | 16.32 | 16.5 | 16.22 | 16.39 | 16.39 | +0.12 (+0.74%) | 22,368,752 |
| 10 Oct 2016 | CNY | 15.71 | 16.29 | 15.71 | 16.27 | 16.27 | +0.68 (+4.36%) | 24,867,503 |
| 30 Sep 2016 | CNY | 15.58 | 15.71 | 15.53 | 15.59 | 15.59 | -0.01 (-0.06%) | 8,935,293 |
| 29 Sep 2016 | CNY | 15.66 | 15.75 | 15.58 | 15.6 | 15.6 | +0.02 (+0.13%) | 9,601,246 |
| 28 Sep 2016 | CNY | 15.74 | 15.74 | 15.55 | 15.58 | 15.58 | -0.13 (-0.83%) | 8,389,761 |
| 27 Sep 2016 | CNY | 15.53 | 15.76 | 15.53 | 15.71 | 15.71 | +0.12 (+0.77%) | 14,731,080 |
| 26 Sep 2016 | CNY | 16.19 | 16.2 | 15.51 | 15.59 | 15.59 | -0.57 (-3.53%) | 21,533,941 |
| 23 Sep 2016 | CNY | 16.28 | 16.33 | 15.97 | 16.16 | 16.16 | -0.1 (-0.62%) | 16,642,332 |
| 22 Sep 2016 | CNY | 16.3 | 16.37 | 16.22 | 16.26 | 16.26 | +0.08 (+0.49%) | 16,923,380 |
| 21 Sep 2016 | CNY | 16.17 | 16.3 | 16.16 | 16.18 | 16.18 | +0.06 (+0.37%) | 12,676,497 |
| 20 Sep 2016 | CNY | 16.05 | 16.18 | 16 | 16.12 | 16.12 | +0.1 (+0.62%) | 14,898,031 |
| 19 Sep 2016 | CNY | 15.87 | 16.05 | 15.86 | 16.02 | 16.02 | +0.15 (+0.95%) | 12,634,106 |
