| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 21.0733 | 21.66 | 20.9333 | 21.3267 | 21.3267 | +0.32 (+1.52%) | 44,450,661 |
| 26 Oct 2016 | CNY | 20.82 | 21.2 | 20.4733 | 21.0067 | 21.0067 | +0.113 (+0.54%) | 31,260,025 |
| 25 Oct 2016 | CNY | 20.92 | 21.2467 | 20.8067 | 20.8933 | 20.8933 | +0.1 (+0.48%) | 26,959,090 |
| 24 Oct 2016 | CNY | 20.82 | 20.92 | 20.6667 | 20.7933 | 20.7933 | +0.107 (+0.52%) | 19,551,748 |
| 21 Oct 2016 | CNY | 20.9533 | 21.0667 | 20.34 | 20.6867 | 20.6867 | -0.393 (-1.87%) | 30,171,183 |
| 20 Oct 2016 | CNY | 20.8333 | 21.5333 | 20.6667 | 21.08 | 21.08 | +0.26 (+1.25%) | 45,831,592 |
| 19 Oct 2016 | CNY | 21.1267 | 21.1267 | 20.5667 | 20.82 | 20.82 | -0.267 (-1.26%) | 39,152,172 |
| 18 Oct 2016 | CNY | 19.8 | 21.2667 | 19.7333 | 21.0867 | 21.0867 | +1.193 (+6.00%) | 65,606,190 |
| 17 Oct 2016 | CNY | 19.4733 | 20.2267 | 19.4333 | 19.8933 | 19.8933 | +0.447 (+2.30%) | 44,726,463 |
| 14 Oct 2016 | CNY | 19.4733 | 19.5667 | 19.2533 | 19.4467 | 19.4467 | +0.007 (+0.03%) | 13,926,240 |
| 13 Oct 2016 | CNY | 19.5 | 19.64 | 19.3667 | 19.44 | 19.44 | -0.107 (-0.55%) | 13,001,614 |
| 12 Oct 2016 | CNY | 19.4867 | 19.72 | 19.3 | 19.5467 | 19.5467 | 0.0 (0.0%) | 12,440,151 |
| 11 Oct 2016 | CNY | 19.66 | 19.9267 | 19.4 | 19.5467 | 19.5467 | -0.06 (-0.31%) | 18,916,737 |
| 10 Oct 2016 | CNY | 19.2667 | 19.6533 | 19.2667 | 19.6067 | 19.6067 | +0.387 (+2.01%) | 21,254,166 |
| 30 Sep 2016 | CNY | 18.74 | 19.4867 | 18.74 | 19.22 | 19.22 | +0.433 (+2.31%) | 21,094,165 |
| 29 Sep 2016 | CNY | 18.9467 | 19.0533 | 18.76 | 18.7867 | 18.7867 | -0.187 (-0.98%) | 13,065,982 |
| 28 Sep 2016 | CNY | 18.8133 | 19.2333 | 18.7933 | 18.9733 | 18.9733 | +0.173 (+0.92%) | 21,456,838 |
| 27 Sep 2016 | CNY | 18.6 | 18.9867 | 18.52 | 18.8 | 18.8 | +0.18 (+0.97%) | 22,933,890 |
| 26 Sep 2016 | CNY | 19.4133 | 19.5667 | 18.6 | 18.62 | 18.62 | -0.987 (-5.03%) | 26,228,073 |
| 23 Sep 2016 | CNY | 19.9267 | 19.9933 | 19.6 | 19.6067 | 19.6067 | -0.287 (-1.44%) | 14,580,166 |
| 22 Sep 2016 | CNY | 20.1467 | 20.2533 | 19.8667 | 19.8933 | 19.8933 | -0.107 (-0.53%) | 14,562,472 |
| 21 Sep 2016 | CNY | 19.9733 | 20.36 | 19.9333 | 20 | 20 | -0.133 (-0.66%) | 15,187,905 |
| 20 Sep 2016 | CNY | 19.88 | 20.4667 | 19.4933 | 20.1333 | 20.1333 | +0.247 (+1.24%) | 28,434,525 |
| 19 Sep 2016 | CNY | 19.4333 | 20.2 | 19.4333 | 19.8867 | 19.8867 | +0.46 (+2.37%) | 27,926,632 |
| 14 Sep 2016 | CNY | 19.9933 | 19.9933 | 19.2533 | 19.4267 | 19.4267 | -0.653 (-3.25%) | 31,474,165 |
| 13 Sep 2016 | CNY | 20.3067 | 20.5867 | 19.92 | 20.08 | 20.08 | -0.22 (-1.08%) | 25,140,579 |
| 12 Sep 2016 | CNY | 20.9 | 21.1 | 20 | 20.3 | 20.3 | -1.247 (-5.79%) | 36,129,595 |
| 9 Sep 2016 | CNY | 21.9333 | 22.1267 | 21.5067 | 21.5467 | 21.5467 | -0.327 (-1.49%) | 26,986,047 |
| 8 Sep 2016 | CNY | 21.5867 | 22.1733 | 21.5 | 21.8733 | 21.8733 | +0.393 (+1.83%) | 38,007,910 |
| 7 Sep 2016 | CNY | 21.9333 | 21.9333 | 21.4067 | 21.48 | 21.48 | -0.48 (-2.19%) | 27,161,995 |
