| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 17.73 | 17.89 | 17.71 | 17.81 | 17.81 | +0.09 (+0.51%) | 4,208,800 |
| 3 Nov 2016 | CNY | 17.65 | 17.91 | 17.6 | 17.72 | 17.72 | +0.05 (+0.28%) | 7,704,217 |
| 2 Nov 2016 | CNY | 18.05 | 18.05 | 17.67 | 17.67 | 17.67 | -0.41 (-2.27%) | 11,857,120 |
| 1 Nov 2016 | CNY | 18.05 | 18.21 | 17.99 | 18.08 | 18.08 | +0.07 (+0.39%) | 6,669,695 |
| 31 Oct 2016 | CNY | 18 | 18.15 | 17.9 | 18.01 | 18.01 | +0.06 (+0.33%) | 5,250,753 |
| 28 Oct 2016 | CNY | 18.16 | 18.27 | 17.94 | 17.95 | 17.95 | -0.25 (-1.37%) | 10,257,251 |
| 27 Oct 2016 | CNY | 18.5 | 18.74 | 18.03 | 18.2 | 18.2 | -0.44 (-2.36%) | 16,270,188 |
| 26 Oct 2016 | CNY | 18.3 | 19.58 | 18.2 | 18.64 | 18.64 | +0.33 (+1.80%) | 30,046,557 |
| 25 Oct 2016 | CNY | 18.42 | 18.46 | 18.25 | 18.31 | 18.31 | -0.17 (-0.92%) | 10,679,168 |
| 24 Oct 2016 | CNY | 17.99 | 18.5 | 17.99 | 18.48 | 18.48 | +0.54 (+3.01%) | 15,827,098 |
| 21 Oct 2016 | CNY | 18.16 | 18.16 | 17.7 | 17.94 | 17.94 | -0.11 (-0.61%) | 8,410,373 |
| 20 Oct 2016 | CNY | 18.16 | 18.29 | 17.89 | 18.05 | 18.05 | -0.11 (-0.61%) | 8,324,133 |
| 19 Oct 2016 | CNY | 18.35 | 18.65 | 18.06 | 18.16 | 18.16 | -0.19 (-1.04%) | 13,248,840 |
| 18 Oct 2016 | CNY | 18.01 | 18.41 | 18 | 18.35 | 18.35 | +0.37 (+2.06%) | 11,574,838 |
| 17 Oct 2016 | CNY | 18.1 | 18.49 | 17.98 | 17.98 | 17.98 | -0.11 (-0.61%) | 14,934,517 |
| 14 Oct 2016 | CNY | 18.03 | 18.24 | 18.01 | 18.09 | 18.09 | -0.08 (-0.44%) | 6,861,759 |
| 13 Oct 2016 | CNY | 18.25 | 18.34 | 18 | 18.17 | 18.17 | -0.01 (-0.06%) | 11,577,051 |
| 12 Oct 2016 | CNY | 17.67 | 18.29 | 17.62 | 18.18 | 18.18 | +0.51 (+2.89%) | 19,694,831 |
| 11 Oct 2016 | CNY | 17.66 | 17.74 | 17.59 | 17.67 | 17.67 | +0.03 (+0.17%) | 6,413,608 |
| 10 Oct 2016 | CNY | 17.48 | 17.72 | 17.4 | 17.64 | 17.64 | +0.29 (+1.67%) | 9,442,528 |
| 30 Sep 2016 | CNY | 17.36 | 17.42 | 17.32 | 17.35 | 17.35 | 0.0 (0.0%) | 3,389,770 |
| 29 Sep 2016 | CNY | 17.42 | 17.48 | 17.3 | 17.35 | 17.35 | 0.0 (0.0%) | 4,387,377 |
| 28 Sep 2016 | CNY | 17.22 | 17.45 | 17.15 | 17.35 | 17.35 | +0.2 (+1.17%) | 6,502,199 |
| 27 Sep 2016 | CNY | 16.95 | 17.2 | 16.95 | 17.15 | 17.15 | +0.15 (+0.88%) | 3,557,589 |
| 26 Sep 2016 | CNY | 17.43 | 17.49 | 16.99 | 17 | 17 | -0.42 (-2.41%) | 6,241,667 |
| 23 Sep 2016 | CNY | 17.45 | 17.52 | 17.3 | 17.42 | 17.42 | -0.01 (-0.06%) | 4,536,183 |
| 22 Sep 2016 | CNY | 17.47 | 17.59 | 17.39 | 17.43 | 17.43 | -0.01 (-0.06%) | 7,399,952 |
| 21 Sep 2016 | CNY | 17.21 | 17.63 | 17.21 | 17.44 | 17.44 | +0.24 (+1.40%) | 9,594,737 |
| 20 Sep 2016 | CNY | 17.08 | 17.35 | 17.03 | 17.2 | 17.2 | +0.12 (+0.70%) | 5,766,606 |
| 19 Sep 2016 | CNY | 16.9 | 17.08 | 16.88 | 17.08 | 17.08 | +0.16 (+0.95%) | 4,597,963 |
