| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2016 | CNY | 15.98 | 16.07 | 15.58 | 15.73 | 15.73 | -0.24 (-1.50%) | 17,013,361 |
| 10 Nov 2016 | CNY | 16.05 | 16.29 | 15.95 | 15.97 | 15.97 | +0.01 (+0.06%) | 15,889,798 |
| 9 Nov 2016 | CNY | 16.28 | 16.32 | 15.8 | 15.96 | 15.96 | -0.28 (-1.72%) | 18,367,092 |
| 8 Nov 2016 | CNY | 16.24 | 16.42 | 16.05 | 16.24 | 16.24 | 0.0 (0.0%) | 17,698,930 |
| 7 Nov 2016 | CNY | 16.23 | 16.57 | 15.8 | 16.24 | 16.24 | +0.08 (+0.50%) | 21,437,143 |
| 4 Nov 2016 | CNY | 16.32 | 16.5 | 16.15 | 16.16 | 16.16 | -0.45 (-2.71%) | 19,353,153 |
| 3 Nov 2016 | CNY | 16.56 | 17.22 | 16 | 16.61 | 16.61 | -0.28 (-1.66%) | 42,879,228 |
| 2 Nov 2016 | CNY | 18.3 | 18.3 | 16.78 | 16.89 | 16.89 | -1.19 (-6.58%) | 47,090,638 |
| 1 Nov 2016 | CNY | 18.5 | 18.6 | 18.05 | 18.08 | 18.08 | -0.28 (-1.53%) | 38,366,971 |
| 31 Oct 2016 | CNY | 18.17 | 18.44 | 17.55 | 18.36 | 18.36 | +0.2 (+1.10%) | 45,000,788 |
| 28 Oct 2016 | CNY | 18.45 | 18.54 | 18.12 | 18.16 | 18.16 | -0.14 (-0.77%) | 43,012,395 |
| 27 Oct 2016 | CNY | 18.22 | 18.44 | 18.01 | 18.3 | 18.3 | +0.15 (+0.83%) | 43,984,912 |
| 26 Oct 2016 | CNY | 18.06 | 18.35 | 17.98 | 18.15 | 18.15 | +0.06 (+0.33%) | 45,031,052 |
| 25 Oct 2016 | CNY | 18 | 18.35 | 17.9 | 18.09 | 18.09 | -0.26 (-1.42%) | 54,864,203 |
| 24 Oct 2016 | CNY | 16.89 | 18.67 | 16.8 | 18.35 | 18.35 | +1.38 (+8.13%) | 61,713,325 |
| 21 Oct 2016 | CNY | 17.32 | 17.4 | 16.8 | 16.97 | 16.97 | -0.61 (-3.47%) | 33,405,836 |
| 20 Oct 2016 | CNY | 18.23 | 18.3 | 17.57 | 17.58 | 17.58 | -0.4 (-2.22%) | 37,482,212 |
| 19 Oct 2016 | CNY | 18.26 | 18.41 | 17.88 | 17.98 | 17.98 | -0.31 (-1.69%) | 39,311,960 |
| 18 Oct 2016 | CNY | 18.32 | 18.61 | 18.2 | 18.29 | 18.29 | -0.03 (-0.16%) | 42,136,198 |
| 17 Oct 2016 | CNY | 18.2 | 18.64 | 17.8 | 18.32 | 18.32 | +0.03 (+0.16%) | 39,511,191 |
| 14 Oct 2016 | CNY | 19.19 | 19.66 | 18.26 | 18.29 | 18.29 | -0.61 (-3.23%) | 66,861,618 |
| 13 Oct 2016 | CNY | 18.8 | 19.06 | 18.56 | 18.9 | 18.9 | 0.0 (0.0%) | 31,667,212 |
| 12 Oct 2016 | CNY | 18.4 | 19.37 | 18.08 | 18.9 | 18.9 | +0.2 (+1.07%) | 68,855,695 |
| 11 Oct 2016 | CNY | 17.25 | 18.92 | 17.12 | 18.7 | 18.7 | +1.44 (+8.34%) | 62,826,513 |
| 10 Oct 2016 | CNY | 16.96 | 17.39 | 16.75 | 17.26 | 17.26 | +0.31 (+1.83%) | 41,539,681 |
| 30 Sep 2016 | CNY | 17.43 | 17.43 | 16.9 | 16.95 | 16.95 | -0.28 (-1.63%) | 38,585,874 |
| 29 Sep 2016 | CNY | 16.65 | 17.4 | 16.13 | 17.23 | 17.23 | +0.8 (+4.87%) | 52,595,408 |
| 28 Sep 2016 | CNY | 16.66 | 16.86 | 16.01 | 16.43 | 16.43 | -0.32 (-1.91%) | 31,218,134 |
| 27 Sep 2016 | CNY | 16.73 | 16.94 | 16.49 | 16.75 | 16.75 | -0.02 (-0.12%) | 17,648,492 |
| 26 Sep 2016 | CNY | 17.3 | 17.33 | 16.6 | 16.77 | 16.77 | -0.32 (-1.87%) | 27,089,056 |
