| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 15.8395 | 15.9733 | 15.7859 | 15.8038 | 15.8038 | -0.036 (-0.23%) | 10,194,033 |
| 26 Oct 2016 | CNY | 15.6253 | 15.8573 | 15.5896 | 15.8395 | 15.8395 | +0.187 (+1.20%) | 11,266,334 |
| 25 Oct 2016 | CNY | 15.7502 | 16.0001 | 15.5718 | 15.6521 | 15.6521 | -0.071 (-0.45%) | 10,261,373 |
| 24 Oct 2016 | CNY | 15.6342 | 15.8127 | 15.5718 | 15.7235 | 15.7235 | -0.018 (-0.11%) | 10,373,951 |
| 21 Oct 2016 | CNY | 16.009 | 16.1607 | 15.5272 | 15.7413 | 15.7413 | -0.482 (-2.97%) | 21,347,240 |
| 20 Oct 2016 | CNY | 15.1434 | 16.6248 | 15.0542 | 16.2232 | 16.2232 | +1.107 (+7.32%) | 42,360,998 |
| 19 Oct 2016 | CNY | 15.197 | 15.2327 | 15.081 | 15.1167 | 15.1167 | -0.08 (-0.53%) | 6,641,576 |
| 18 Oct 2016 | CNY | 15.081 | 15.3487 | 15.0364 | 15.197 | 15.197 | +0.178 (+1.19%) | 10,664,807 |
| 17 Oct 2016 | CNY | 14.9917 | 15.1524 | 14.9114 | 15.0185 | 15.0185 | -0.277 (-1.81%) | 12,557,469 |
| 14 Oct 2016 | CNY | 15.429 | 15.5985 | 15.2148 | 15.2951 | 15.2951 | -0.178 (-1.15%) | 7,757,334 |
| 13 Oct 2016 | CNY | 15.2505 | 15.5985 | 15.2148 | 15.4736 | 15.4736 | +0.205 (+1.34%) | 11,690,131 |
| 12 Oct 2016 | CNY | 15.1702 | 15.429 | 15.1345 | 15.2684 | 15.2684 | +0.009 (+0.06%) | 8,037,672 |
| 11 Oct 2016 | CNY | 15.2594 | 15.3219 | 15.1791 | 15.2594 | 15.2594 | -0.062 (-0.41%) | 6,936,936 |
| 10 Oct 2016 | CNY | 15.197 | 15.4022 | 15.1524 | 15.3219 | 15.3219 | +0.241 (+1.60%) | 7,875,930 |
| 30 Sep 2016 | CNY | 14.7151 | 15.1167 | 14.7062 | 15.081 | 15.081 | +0.312 (+2.12%) | 6,809,724 |
| 29 Sep 2016 | CNY | 14.7686 | 14.8222 | 14.6616 | 14.7686 | 14.7686 | +0.036 (+0.24%) | 6,759,896 |
| 28 Sep 2016 | CNY | 14.8579 | 14.9203 | 14.7329 | 14.7329 | 14.7329 | -0.143 (-0.96%) | 4,620,026 |
| 27 Sep 2016 | CNY | 14.7954 | 14.9471 | 14.5009 | 14.8757 | 14.8757 | -0.009 (-0.06%) | 7,721,974 |
| 26 Sep 2016 | CNY | 15.1077 | 15.2327 | 14.8846 | 14.8846 | 14.8846 | -0.214 (-1.42%) | 9,012,694 |
| 23 Sep 2016 | CNY | 15.0364 | 15.1881 | 14.9739 | 15.0988 | 15.0988 | 0.0 (0.0%) | 7,980,662 |
| 22 Sep 2016 | CNY | 15.2684 | 15.6253 | 15.0899 | 15.0988 | 15.0988 | +0.205 (+1.38%) | 15,161,204 |
| 21 Sep 2016 | CNY | 14.956 | 15.0364 | 14.8133 | 14.8936 | 14.8936 | -0.027 (-0.18%) | 6,220,280 |
| 20 Sep 2016 | CNY | 14.9828 | 14.9828 | 14.7686 | 14.9203 | 14.9203 | +0.053 (+0.36%) | 5,441,017 |
| 19 Sep 2016 | CNY | 14.5902 | 14.9471 | 14.5902 | 14.8668 | 14.8668 | +0.312 (+2.15%) | 7,622,356 |
| 14 Sep 2016 | CNY | 14.7062 | 14.7686 | 14.4652 | 14.5545 | 14.5545 | -0.152 (-1.03%) | 7,308,578 |
| 13 Sep 2016 | CNY | 14.8043 | 14.9382 | 14.5991 | 14.7062 | 14.7062 | +0.161 (+1.10%) | 7,851,221 |
| 12 Sep 2016 | CNY | 15.2416 | 15.2416 | 14.5009 | 14.5455 | 14.5455 | -0.973 (-6.27%) | 16,196,027 |
| 9 Sep 2016 | CNY | 15.7859 | 15.8663 | 15.5182 | 15.5182 | 15.5182 | -0.241 (-1.53%) | 9,599,630 |
| 8 Sep 2016 | CNY | 15.7324 | 15.8752 | 15.6521 | 15.7592 | 15.7592 | -0.018 (-0.11%) | 9,302,925 |
| 7 Sep 2016 | CNY | 16.0269 | 16.0447 | 15.7056 | 15.777 | 15.777 | -0.25 (-1.56%) | 12,997,752 |
