| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 15.945 | 16.01 | 15.7 | 15.85 | 15.85 | -0.085 (-0.53%) | 3,837,614 |
| 25 Oct 2016 | CNY | 15.845 | 16.2 | 15.76 | 15.935 | 15.935 | -0.005 (-0.03%) | 5,618,840 |
| 24 Oct 2016 | CNY | 15.815 | 15.94 | 15.435 | 15.94 | 15.94 | +0.04 (+0.25%) | 9,493,882 |
| 21 Oct 2016 | CNY | 16.12 | 16.2 | 15.825 | 15.9 | 15.9 | -0.215 (-1.33%) | 5,382,354 |
| 20 Oct 2016 | CNY | 16.21 | 16.275 | 15.955 | 16.115 | 16.115 | -0.01 (-0.06%) | 5,173,400 |
| 19 Oct 2016 | CNY | 16.24 | 16.24 | 15.89 | 16.125 | 16.125 | -0.045 (-0.28%) | 5,796,766 |
| 18 Oct 2016 | CNY | 15.885 | 16.2 | 15.885 | 16.17 | 16.17 | +0.315 (+1.99%) | 5,470,642 |
| 17 Oct 2016 | CNY | 16.195 | 16.285 | 15.8 | 15.855 | 15.855 | -0.39 (-2.40%) | 8,101,942 |
| 14 Oct 2016 | CNY | 17.2 | 17.35 | 15.725 | 16.245 | 16.245 | -1.005 (-5.83%) | 15,505,106 |
| 13 Oct 2016 | CNY | 17.73 | 17.75 | 17.25 | 17.25 | 17.25 | -0.48 (-2.71%) | 6,343,404 |
| 12 Oct 2016 | CNY | 17.68 | 17.975 | 17.44 | 17.73 | 17.73 | +0.005 (+0.03%) | 10,425,358 |
| 11 Oct 2016 | CNY | 17.1 | 17.75 | 16.85 | 17.725 | 17.725 | +0.6 (+3.50%) | 11,536,242 |
| 10 Oct 2016 | CNY | 17.2 | 17.45 | 16.895 | 17.125 | 17.125 | -0.07 (-0.41%) | 9,968,734 |
| 30 Sep 2016 | CNY | 17.055 | 17.315 | 16.77 | 17.195 | 17.195 | +0.16 (+0.94%) | 7,600,418 |
| 29 Sep 2016 | CNY | 16.42 | 17.19 | 16.42 | 17.035 | 17.035 | +0.455 (+2.74%) | 12,029,276 |
| 28 Sep 2016 | CNY | 16.5 | 17.325 | 16.5 | 16.58 | 16.58 | 0.0 (0.0%) | 11,693,704 |
| 27 Sep 2016 | CNY | 16.15 | 16.6 | 16.09 | 16.58 | 16.58 | +0.26 (+1.59%) | 12,081,790 |
| 26 Sep 2016 | CNY | 16.485 | 16.565 | 16.275 | 16.32 | 16.32 | -0.055 (-0.34%) | 9,673,848 |
| 23 Sep 2016 | CNY | 16.255 | 16.6 | 16.02 | 16.375 | 16.375 | +0.17 (+1.05%) | 7,108,650 |
| 22 Sep 2016 | CNY | 16 | 16.275 | 15.83 | 16.205 | 16.205 | +0.315 (+1.98%) | 5,755,330 |
| 21 Sep 2016 | CNY | 16.145 | 16.26 | 15.84 | 15.89 | 15.89 | -0.255 (-1.58%) | 5,728,544 |
| 20 Sep 2016 | CNY | 16.18 | 16.39 | 16.035 | 16.145 | 16.145 | +0.055 (+0.34%) | 10,561,172 |
| 19 Sep 2016 | CNY | 15.77 | 16.34 | 15.75 | 16.09 | 16.09 | +0.24 (+1.51%) | 7,044,360 |
| 14 Sep 2016 | CNY | 15.685 | 15.975 | 15.565 | 15.85 | 15.85 | +0.125 (+0.79%) | 8,988,968 |
| 13 Sep 2016 | CNY | 15.595 | 16.1 | 15.4 | 15.725 | 15.725 | +0.13 (+0.83%) | 7,201,508 |
| 12 Sep 2016 | CNY | 15.01 | 15.985 | 14.94 | 15.595 | 15.595 | +0.13 (+0.84%) | 8,065,290 |
| 9 Sep 2016 | CNY | 15.705 | 15.9 | 15.46 | 15.465 | 15.465 | -0.31 (-1.97%) | 3,900,938 |
| 8 Sep 2016 | CNY | 15.545 | 16.025 | 15.545 | 15.775 | 15.775 | +0.15 (+0.96%) | 5,194,748 |
| 7 Sep 2016 | CNY | 15.255 | 16.15 | 15.255 | 15.625 | 15.625 | +0.375 (+2.46%) | 8,959,562 |
| 6 Sep 2016 | CNY | 14.84 | 15.26 | 14.795 | 15.25 | 15.25 | +0.335 (+2.25%) | 4,019,214 |
