| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 18.7833 | 20.7167 | 18.75 | 20.125 | 20.125 | +1.292 (+6.86%) | 29,972,653 |
| 2 Nov 2016 | CNY | 19.1667 | 19.3083 | 18.6667 | 18.8333 | 18.8333 | -0.475 (-2.46%) | 12,357,508 |
| 1 Nov 2016 | CNY | 19.3333 | 19.5583 | 18.9167 | 19.3083 | 19.3083 | -0.142 (-0.73%) | 8,618,988 |
| 31 Oct 2016 | CNY | 19.4333 | 19.5833 | 19.1917 | 19.45 | 19.45 | +0.133 (+0.69%) | 5,416,850 |
| 28 Oct 2016 | CNY | 19.5833 | 19.975 | 19.2583 | 19.3167 | 19.3167 | -0.258 (-1.32%) | 8,720,547 |
| 27 Oct 2016 | CNY | 20.0667 | 20.3 | 19.5083 | 19.575 | 19.575 | -0.3 (-1.51%) | 9,923,505 |
| 26 Oct 2016 | CNY | 19.9417 | 20.3833 | 19.5 | 19.875 | 19.875 | -0.283 (-1.41%) | 16,597,438 |
| 25 Oct 2016 | CNY | 19.975 | 20.3583 | 19.6333 | 20.1583 | 20.1583 | +0.242 (+1.21%) | 21,161,178 |
| 24 Oct 2016 | CNY | 19.3333 | 20.4 | 19.3333 | 19.9167 | 19.9167 | +0.675 (+3.51%) | 31,104,150 |
| 21 Oct 2016 | CNY | 18.175 | 19.7 | 18.0417 | 19.2417 | 19.2417 | +1.142 (+6.31%) | 28,495,440 |
| 20 Oct 2016 | CNY | 18.0583 | 18.1083 | 17.8333 | 18.1 | 18.1 | +0.033 (+0.18%) | 5,253,595 |
| 19 Oct 2016 | CNY | 18.1167 | 18.6333 | 18 | 18.0667 | 18.0667 | -0.142 (-0.78%) | 11,622,842 |
| 18 Oct 2016 | CNY | 17.4583 | 18.3583 | 17.425 | 18.2083 | 18.2083 | +0.792 (+4.55%) | 13,609,650 |
| 17 Oct 2016 | CNY | 17.85 | 17.9583 | 17.3417 | 17.4167 | 17.4167 | -0.383 (-2.15%) | 8,541,492 |
| 14 Oct 2016 | CNY | 17.8833 | 17.9833 | 17.5583 | 17.8 | 17.8 | -0.033 (-0.19%) | 7,477,011 |
| 13 Oct 2016 | CNY | 17.15 | 17.8333 | 17 | 17.8333 | 17.8333 | +0.633 (+3.68%) | 11,333,137 |
| 12 Oct 2016 | CNY | 17.1 | 17.225 | 16.975 | 17.2 | 17.2 | +0.083 (+0.49%) | 4,672,172 |
| 11 Oct 2016 | CNY | 17.0917 | 17.2583 | 17.05 | 17.1167 | 17.1167 | +0.033 (+0.20%) | 4,967,874 |
| 10 Oct 2016 | CNY | 16.7917 | 17.1917 | 16.675 | 17.0833 | 17.0833 | +0.375 (+2.24%) | 5,390,881 |
| 30 Sep 2016 | CNY | 16.7 | 16.9 | 16.5833 | 16.7083 | 16.7083 | +0.017 (+0.10%) | 3,592,867 |
| 29 Sep 2016 | CNY | 16.6583 | 16.8333 | 16.6417 | 16.6917 | 16.6917 | +0.042 (+0.25%) | 3,867,540 |
| 28 Sep 2016 | CNY | 17.1167 | 17.1167 | 16.5833 | 16.65 | 16.65 | -0.342 (-2.01%) | 5,972,810 |
| 27 Sep 2016 | CNY | 16.8333 | 17.075 | 16.675 | 16.9917 | 16.9917 | +0.175 (+1.04%) | 4,156,435 |
| 26 Sep 2016 | CNY | 17.35 | 17.4 | 16.7917 | 16.8167 | 16.8167 | -0.508 (-2.93%) | 5,464,669 |
| 23 Sep 2016 | CNY | 17.35 | 17.4583 | 17.075 | 17.325 | 17.325 | +0.025 (+0.14%) | 5,364,783 |
| 22 Sep 2016 | CNY | 17.625 | 17.7667 | 17.2917 | 17.3 | 17.3 | -0.142 (-0.81%) | 6,573,585 |
| 21 Sep 2016 | CNY | 17.6 | 17.7333 | 17.325 | 17.4417 | 17.4417 | -0.258 (-1.46%) | 2,770,183 |
| 20 Sep 2016 | CNY | 17.425 | 17.95 | 17.3583 | 17.7 | 17.7 | +0.217 (+1.24%) | 5,971,489 |
| 19 Sep 2016 | CNY | 17.3167 | 17.4917 | 17.275 | 17.4833 | 17.4833 | +0.175 (+1.01%) | 3,280,678 |
| 14 Sep 2016 | CNY | 17.4167 | 17.5417 | 17.2667 | 17.3083 | 17.3083 | -0.275 (-1.56%) | 4,232,230 |
