| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | CNY | 19.8182 | 19.8727 | 19.3455 | 19.4273 | 19.4273 | -0.473 (-2.38%) | 8,703,179 |
| 14 Oct 2016 | CNY | 19.4818 | 20.1727 | 19.4 | 19.9 | 19.9 | +0.345 (+1.77%) | 13,541,678 |
| 13 Oct 2016 | CNY | 19.0727 | 19.9182 | 18.9636 | 19.5545 | 19.5545 | +0.491 (+2.58%) | 15,023,736 |
| 12 Oct 2016 | CNY | 19.2 | 19.3727 | 18.9182 | 19.0636 | 19.0636 | -0.318 (-1.64%) | 10,623,703 |
| 11 Oct 2016 | CNY | 19.1636 | 19.7727 | 19.1455 | 19.3818 | 19.3818 | +0.082 (+0.42%) | 12,172,824 |
| 10 Oct 2016 | CNY | 19.1636 | 19.3182 | 18.6909 | 19.3 | 19.3 | +0.273 (+1.43%) | 14,383,524 |
| 30 Sep 2016 | CNY | 20.4545 | 21.6545 | 18.9091 | 19.0273 | 19.0273 | -1.064 (-5.29%) | 25,698,549 |
| 14 Sep 2016 | CNY | 20.9091 | 20.9636 | 19.9909 | 20.0909 | 20.0909 | -1.073 (-5.07%) | 18,921,833 |
| 13 Sep 2016 | CNY | 21.0636 | 21.9 | 20.6545 | 21.1636 | 21.1636 | -0.109 (-0.51%) | 22,322,474 |
| 12 Sep 2016 | CNY | 19.8 | 22.1364 | 19.7 | 21.2727 | 21.2727 | +1.064 (+5.26%) | 28,583,929 |
| 9 Sep 2016 | CNY | 19.4091 | 20.8 | 19.3 | 20.2091 | 20.2091 | +0.873 (+4.51%) | 18,922,717 |
| 8 Sep 2016 | CNY | 19.1818 | 19.4818 | 19.1727 | 19.3364 | 19.3364 | +0.018 (+0.09%) | 8,543,131 |
| 7 Sep 2016 | CNY | 19.1182 | 19.6545 | 19.0273 | 19.3182 | 19.3182 | +0.027 (+0.14%) | 13,621,941 |
| 6 Sep 2016 | CNY | 18.2455 | 19.8182 | 18.1545 | 19.2909 | 19.2909 | +0.909 (+4.95%) | 19,077,642 |
| 5 Sep 2016 | CNY | 18.4636 | 18.7727 | 18.3364 | 18.3818 | 18.3818 | -0.164 (-0.88%) | 8,092,774 |
| 2 Sep 2016 | CNY | 18.2091 | 18.9182 | 18.2091 | 18.5455 | 18.5455 | +0.191 (+1.04%) | 13,998,562 |
| 1 Sep 2016 | CNY | 17.9909 | 18.7818 | 17.9909 | 18.3546 | 18.3546 | +0.446 (+2.49%) | 21,406,459 |
| 31 Aug 2016 | CNY | 18.2273 | 18.2455 | 17.7909 | 17.9091 | 17.9091 | -0.027 (-0.15%) | 8,714,165 |
| 30 Aug 2016 | CNY | 18.2273 | 18.3546 | 17.8727 | 17.9364 | 17.9364 | -0.218 (-1.20%) | 12,104,239 |
| 29 Aug 2016 | CNY | 18.2636 | 18.4545 | 17.8182 | 18.1545 | 18.1545 | +0.154 (+0.86%) | 23,874,346 |
| 26 Aug 2016 | CNY | 16.4545 | 18 | 16.4091 | 18 | 18 | +1.636 (+10.00%) | 23,716,930 |
| 25 Aug 2016 | CNY | 16.9091 | 16.9091 | 16 | 16.3636 | 16.3636 | -0.627 (-3.69%) | 12,210,858 |
| 24 Aug 2016 | CNY | 17.1818 | 17.2636 | 16.9091 | 16.9909 | 16.9909 | -0.109 (-0.64%) | 5,173,953 |
| 23 Aug 2016 | CNY | 17.1364 | 17.2546 | 16.8909 | 17.1 | 17.1 | -0.018 (-0.11%) | 5,544,650 |
| 22 Aug 2016 | CNY | 16.9091 | 17.5182 | 16.9091 | 17.1182 | 17.1182 | +0.045 (+0.27%) | 7,558,753 |
| 19 Aug 2016 | CNY | 17.3636 | 17.4091 | 17.0364 | 17.0727 | 17.0727 | -0.236 (-1.37%) | 7,676,790 |
| 18 Aug 2016 | CNY | 17.2 | 17.4818 | 16.9727 | 17.3091 | 17.3091 | +0.118 (+0.69%) | 8,963,552 |
| 17 Aug 2016 | CNY | 17.4091 | 17.8455 | 17.0818 | 17.1909 | 17.1909 | -0.191 (-1.10%) | 11,215,351 |
| 16 Aug 2016 | CNY | 17.3 | 17.5091 | 17.1818 | 17.3818 | 17.3818 | +0.073 (+0.42%) | 8,645,365 |
| 15 Aug 2016 | CNY | 17 | 17.5909 | 16.7273 | 17.3091 | 17.3091 | +0.118 (+0.69%) | 14,329,367 |
