| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2016 | CNY | 17.3 | 17.9 | 17.26 | 17.78 | 17.78 | +0.43 (+2.48%) | 2,437,962 |
| 17 Oct 2016 | CNY | 17.79 | 17.88 | 17.32 | 17.35 | 17.35 | -0.45 (-2.53%) | 2,294,340 |
| 14 Oct 2016 | CNY | 17.63 | 17.91 | 17.4 | 17.8 | 17.8 | +0.24 (+1.37%) | 3,326,611 |
| 13 Oct 2016 | CNY | 17.66 | 17.74 | 17.44 | 17.56 | 17.56 | -0.19 (-1.07%) | 2,299,529 |
| 12 Oct 2016 | CNY | 17.6 | 17.96 | 17.49 | 17.75 | 17.75 | +0.02 (+0.11%) | 3,160,334 |
| 11 Oct 2016 | CNY | 17.45 | 17.76 | 17.35 | 17.73 | 17.73 | +0.29 (+1.66%) | 3,075,786 |
| 10 Oct 2016 | CNY | 17.02 | 17.47 | 17.02 | 17.44 | 17.44 | +0.29 (+1.69%) | 2,452,451 |
| 30 Sep 2016 | CNY | 16.78 | 17.16 | 16.72 | 17.15 | 17.15 | +0.35 (+2.08%) | 1,398,396 |
| 29 Sep 2016 | CNY | 16.76 | 16.95 | 16.76 | 16.8 | 16.8 | +0.01 (+0.06%) | 1,018,713 |
| 28 Sep 2016 | CNY | 16.85 | 17.02 | 16.78 | 16.79 | 16.79 | -0.03 (-0.18%) | 1,144,344 |
| 27 Sep 2016 | CNY | 16.77 | 16.97 | 16.59 | 16.82 | 16.82 | -0.05 (-0.30%) | 1,141,479 |
| 26 Sep 2016 | CNY | 17.29 | 17.32 | 16.82 | 16.87 | 16.87 | -0.49 (-2.82%) | 1,690,600 |
| 23 Sep 2016 | CNY | 17.55 | 17.55 | 17.25 | 17.36 | 17.36 | +0.1 (+0.58%) | 1,801,401 |
| 22 Sep 2016 | CNY | 17.26 | 17.41 | 17.17 | 17.26 | 17.26 | +0.08 (+0.47%) | 1,961,793 |
| 21 Sep 2016 | CNY | 17.1 | 17.23 | 17.07 | 17.18 | 17.18 | +0.08 (+0.47%) | 1,809,540 |
| 20 Sep 2016 | CNY | 17.1 | 17.28 | 17.02 | 17.1 | 17.1 | +0.02 (+0.12%) | 1,232,310 |
| 19 Sep 2016 | CNY | 16.89 | 17.23 | 16.89 | 17.08 | 17.08 | +0.22 (+1.30%) | 1,758,015 |
| 14 Sep 2016 | CNY | 16.93 | 16.93 | 16.7 | 16.86 | 16.86 | -0.15 (-0.88%) | 1,558,093 |
| 13 Sep 2016 | CNY | 17.01 | 17.18 | 16.86 | 17.01 | 17.01 | +0.13 (+0.77%) | 2,026,780 |
| 12 Sep 2016 | CNY | 17.7 | 17.71 | 16.87 | 16.88 | 16.88 | -1.18 (-6.53%) | 4,714,879 |
| 9 Sep 2016 | CNY | 18.46 | 18.65 | 18.06 | 18.06 | 18.06 | -0.38 (-2.06%) | 3,903,141 |
| 8 Sep 2016 | CNY | 18.49 | 18.62 | 18.3 | 18.44 | 18.44 | -0.13 (-0.70%) | 4,297,197 |
| 7 Sep 2016 | CNY | 18.18 | 18.64 | 18.02 | 18.57 | 18.57 | +0.52 (+2.88%) | 8,666,758 |
| 6 Sep 2016 | CNY | 17.94 | 18.08 | 17.64 | 18.05 | 18.05 | +0.03 (+0.17%) | 4,207,910 |
| 5 Sep 2016 | CNY | 17.85 | 18.26 | 17.7 | 18.02 | 18.02 | +0.16 (+0.90%) | 5,505,247 |
| 2 Sep 2016 | CNY | 18.05 | 18.29 | 17.72 | 17.86 | 17.86 | -0.49 (-2.67%) | 7,017,020 |
| 1 Sep 2016 | CNY | 17.55 | 18.83 | 17.51 | 18.35 | 18.35 | +0.8 (+4.56%) | 15,402,105 |
| 31 Aug 2016 | CNY | 17.5 | 17.58 | 17.29 | 17.55 | 17.55 | +0.11 (+0.63%) | 2,112,924 |
| 30 Aug 2016 | CNY | 17.48 | 17.61 | 17.32 | 17.44 | 17.44 | -0.04 (-0.23%) | 1,980,910 |
| 29 Aug 2016 | CNY | 17.41 | 17.6 | 17.31 | 17.48 | 17.48 | +0.03 (+0.17%) | 2,326,049 |
