| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | CNY | 17.29 | 17.33 | 17.18 | 17.2 | 17.2 | -0.05 (-0.29%) | 3,570,766 |
| 27 Oct 2016 | CNY | 17.18 | 17.28 | 17.14 | 17.25 | 17.25 | +0.08 (+0.47%) | 2,823,032 |
| 26 Oct 2016 | CNY | 17.27 | 17.28 | 17.14 | 17.17 | 17.17 | -0.05 (-0.29%) | 3,911,808 |
| 25 Oct 2016 | CNY | 17.21 | 17.26 | 17.13 | 17.22 | 17.22 | -0.07 (-0.40%) | 5,186,746 |
| 24 Oct 2016 | CNY | 17.26 | 17.36 | 17.23 | 17.29 | 17.29 | +0.04 (+0.23%) | 4,139,315 |
| 21 Oct 2016 | CNY | 17.35 | 17.41 | 17.1 | 17.25 | 17.25 | -0.07 (-0.40%) | 4,556,728 |
| 20 Oct 2016 | CNY | 17.31 | 17.36 | 17.23 | 17.32 | 17.32 | +0.01 (+0.06%) | 3,795,250 |
| 19 Oct 2016 | CNY | 17.36 | 17.38 | 17.2 | 17.31 | 17.31 | +0.04 (+0.23%) | 5,359,408 |
| 18 Oct 2016 | CNY | 17.18 | 17.32 | 17.1 | 17.27 | 17.27 | +0.11 (+0.64%) | 4,011,179 |
| 17 Oct 2016 | CNY | 17.16 | 17.39 | 17.12 | 17.16 | 17.16 | -0.17 (-0.98%) | 5,590,533 |
| 14 Oct 2016 | CNY | 18.1 | 18.1 | 17.25 | 17.33 | 17.33 | -1.32 (-7.08%) | 14,505,535 |
| 13 Oct 2016 | CNY | 18.7 | 18.72 | 18.58 | 18.65 | 18.65 | -0.02 (-0.11%) | 1,526,124 |
| 12 Oct 2016 | CNY | 18.52 | 18.76 | 18.47 | 18.67 | 18.67 | +0.05 (+0.27%) | 2,223,677 |
| 11 Oct 2016 | CNY | 18.3 | 18.74 | 18.22 | 18.62 | 18.62 | +0.3 (+1.64%) | 4,504,959 |
| 10 Oct 2016 | CNY | 18.3 | 18.37 | 17.86 | 18.32 | 18.32 | -0.13 (-0.70%) | 4,816,979 |
| 30 Sep 2016 | CNY | 18.56 | 18.57 | 18.38 | 18.45 | 18.45 | -0.02 (-0.11%) | 1,139,636 |
| 29 Sep 2016 | CNY | 18.4 | 18.6 | 18.37 | 18.47 | 18.47 | +0.03 (+0.16%) | 1,169,090 |
| 28 Sep 2016 | CNY | 18.36 | 18.67 | 18.26 | 18.44 | 18.44 | +0.08 (+0.44%) | 1,514,830 |
| 27 Sep 2016 | CNY | 18.25 | 18.49 | 18.15 | 18.36 | 18.36 | +0.16 (+0.88%) | 1,527,539 |
| 26 Sep 2016 | CNY | 18.72 | 18.72 | 18.16 | 18.2 | 18.2 | -0.52 (-2.78%) | 2,553,607 |
| 23 Sep 2016 | CNY | 18.67 | 18.76 | 18.62 | 18.72 | 18.72 | +0.05 (+0.27%) | 843,422 |
| 22 Sep 2016 | CNY | 18.65 | 18.8 | 18.6 | 18.67 | 18.67 | +0.08 (+0.43%) | 1,352,992 |
| 21 Sep 2016 | CNY | 18.67 | 18.69 | 18.5 | 18.59 | 18.59 | -0.05 (-0.27%) | 1,534,313 |
| 20 Sep 2016 | CNY | 18.59 | 18.73 | 18.3 | 18.64 | 18.64 | +0.02 (+0.11%) | 1,986,448 |
| 19 Sep 2016 | CNY | 18.45 | 18.69 | 18.42 | 18.62 | 18.62 | +0.23 (+1.25%) | 1,883,824 |
| 14 Sep 2016 | CNY | 18.49 | 18.57 | 18.3 | 18.39 | 18.39 | -0.16 (-0.86%) | 1,813,416 |
| 13 Sep 2016 | CNY | 18.66 | 18.74 | 18.5 | 18.55 | 18.55 | -0.09 (-0.48%) | 1,570,173 |
| 12 Sep 2016 | CNY | 18.7 | 18.82 | 18.59 | 18.64 | 18.64 | -0.3 (-1.58%) | 2,266,723 |
| 9 Sep 2016 | CNY | 18.98 | 19.17 | 18.94 | 18.94 | 18.94 | -0.07 (-0.37%) | 2,081,940 |
| 8 Sep 2016 | CNY | 19.23 | 19.26 | 18.96 | 19.01 | 19.01 | -0.24 (-1.25%) | 1,652,203 |
