| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 15.35 | 15.445 | 15.1 | 15.165 | 15.165 | -0.155 (-1.01%) | 12,487,002 |
| 3 Nov 2016 | CNY | 15.43 | 15.545 | 15.315 | 15.32 | 15.32 | -0.03 (-0.20%) | 14,072,058 |
| 2 Nov 2016 | CNY | 15.515 | 15.595 | 15.3 | 15.35 | 15.35 | -0.25 (-1.60%) | 12,068,522 |
| 1 Nov 2016 | CNY | 15.4 | 15.66 | 15.265 | 15.6 | 15.6 | +0.24 (+1.56%) | 14,033,032 |
| 31 Oct 2016 | CNY | 15.405 | 15.54 | 15.255 | 15.36 | 15.36 | -0.09 (-0.58%) | 12,758,044 |
| 28 Oct 2016 | CNY | 15.375 | 15.56 | 15.195 | 15.45 | 15.45 | +0.035 (+0.23%) | 13,519,524 |
| 27 Oct 2016 | CNY | 15.68 | 15.745 | 15.32 | 15.415 | 15.415 | -0.335 (-2.13%) | 19,278,976 |
| 26 Oct 2016 | CNY | 15.87 | 16.05 | 15.75 | 15.75 | 15.75 | -0.13 (-0.82%) | 14,994,972 |
| 25 Oct 2016 | CNY | 15.925 | 16.095 | 15.685 | 15.88 | 15.88 | -0.17 (-1.06%) | 24,205,830 |
| 24 Oct 2016 | CNY | 15.995 | 16.21 | 15.83 | 16.05 | 16.05 | +0.1 (+0.63%) | 21,871,820 |
| 21 Oct 2016 | CNY | 15.835 | 16.05 | 15.775 | 15.95 | 15.95 | +0.015 (+0.09%) | 18,514,254 |
| 20 Oct 2016 | CNY | 15.245 | 16.1 | 15.245 | 15.935 | 15.935 | +0.69 (+4.53%) | 39,664,718 |
| 19 Oct 2016 | CNY | 15.34 | 15.36 | 15.11 | 15.245 | 15.245 | -0.08 (-0.52%) | 9,798,266 |
| 18 Oct 2016 | CNY | 15.4 | 15.4 | 15.055 | 15.325 | 15.325 | +0.04 (+0.26%) | 20,257,050 |
| 17 Oct 2016 | CNY | 15.46 | 15.64 | 15.215 | 15.285 | 15.285 | -0.11 (-0.71%) | 16,785,930 |
| 14 Oct 2016 | CNY | 15.475 | 15.675 | 15.34 | 15.395 | 15.395 | -0.13 (-0.84%) | 12,123,876 |
| 13 Oct 2016 | CNY | 15.51 | 15.74 | 15.25 | 15.525 | 15.525 | -0.045 (-0.29%) | 16,696,130 |
| 12 Oct 2016 | CNY | 15.515 | 15.575 | 15.32 | 15.57 | 15.57 | -0.005 (-0.03%) | 14,799,404 |
| 11 Oct 2016 | CNY | 15.4 | 15.7 | 15.33 | 15.575 | 15.575 | +0.205 (+1.33%) | 22,021,954 |
| 10 Oct 2016 | CNY | 15.4 | 15.48 | 15.2 | 15.37 | 15.37 | +0.255 (+1.69%) | 18,645,774 |
| 30 Sep 2016 | CNY | 15.1 | 15.43 | 15 | 15.115 | 15.115 | +0.07 (+0.47%) | 22,612,950 |
| 29 Sep 2016 | CNY | 14.59 | 15.085 | 14.59 | 15.045 | 15.045 | +0.405 (+2.77%) | 19,086,346 |
| 28 Sep 2016 | CNY | 14.565 | 14.925 | 14.5 | 14.64 | 14.64 | +0.075 (+0.51%) | 16,635,664 |
| 27 Sep 2016 | CNY | 14.54 | 14.66 | 14.335 | 14.565 | 14.565 | -0.015 (-0.10%) | 16,458,760 |
| 26 Sep 2016 | CNY | 15.225 | 15.25 | 14.51 | 14.58 | 14.58 | -0.72 (-4.71%) | 21,729,448 |
| 23 Sep 2016 | CNY | 15.15 | 15.42 | 15.1 | 15.3 | 15.3 | +0.4 (+2.68%) | 24,870,378 |
| 22 Sep 2016 | CNY | 15.09 | 15.15 | 14.79 | 14.9 | 14.9 | -0.04 (-0.27%) | 17,941,962 |
| 21 Sep 2016 | CNY | 14.615 | 14.985 | 14.53 | 14.94 | 14.94 | +0.31 (+2.12%) | 13,509,940 |
| 20 Sep 2016 | CNY | 14.925 | 14.965 | 14.58 | 14.63 | 14.63 | -0.22 (-1.48%) | 11,971,908 |
| 19 Sep 2016 | CNY | 15.29 | 15.35 | 14.815 | 14.85 | 14.85 | +0.08 (+0.54%) | 24,265,080 |
