| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 15.71 | 16.12 | 15.65 | 15.94 | 15.94 | +0.12 (+0.76%) | 12,782,113 |
| 2 Nov 2016 | CNY | 16.21 | 16.21 | 15.78 | 15.82 | 15.82 | -0.39 (-2.41%) | 15,719,680 |
| 1 Nov 2016 | CNY | 16.09 | 16.23 | 16 | 16.21 | 16.21 | +0.27 (+1.69%) | 12,011,531 |
| 31 Oct 2016 | CNY | 16 | 16.05 | 15.79 | 15.94 | 15.94 | -0.26 (-1.60%) | 12,653,278 |
| 28 Oct 2016 | CNY | 16.55 | 16.68 | 16.2 | 16.2 | 16.2 | -0.35 (-2.11%) | 15,626,175 |
| 27 Oct 2016 | CNY | 16.46 | 16.64 | 16.38 | 16.55 | 16.55 | 0.0 (0.0%) | 12,414,154 |
| 26 Oct 2016 | CNY | 16.7 | 16.85 | 16.44 | 16.55 | 16.55 | -0.36 (-2.13%) | 20,851,833 |
| 25 Oct 2016 | CNY | 17 | 17.36 | 16.89 | 16.91 | 16.91 | -0.09 (-0.53%) | 21,474,565 |
| 24 Oct 2016 | CNY | 16.7 | 17.13 | 16.6 | 17 | 17 | +0.19 (+1.13%) | 19,272,224 |
| 21 Oct 2016 | CNY | 17.26 | 17.85 | 16.7 | 16.81 | 16.81 | -0.2 (-1.18%) | 27,552,487 |
| 20 Oct 2016 | CNY | 17.21 | 17.26 | 16.98 | 17.01 | 17.01 | -0.16 (-0.93%) | 21,332,544 |
| 19 Oct 2016 | CNY | 16.9 | 17.38 | 16.7 | 17.17 | 17.17 | +0.23 (+1.36%) | 32,184,003 |
| 18 Oct 2016 | CNY | 16.54 | 16.96 | 16.51 | 16.94 | 16.94 | +0.43 (+2.60%) | 20,550,035 |
| 17 Oct 2016 | CNY | 17.2 | 17.22 | 16.35 | 16.51 | 16.51 | -0.67 (-3.90%) | 25,979,536 |
| 14 Oct 2016 | CNY | 16.9 | 17.24 | 16.73 | 17.18 | 17.18 | +0.15 (+0.88%) | 32,301,354 |
| 13 Oct 2016 | CNY | 16.66 | 17.22 | 16.56 | 17.03 | 17.03 | +0.22 (+1.31%) | 32,310,986 |
| 12 Oct 2016 | CNY | 16.12 | 17.35 | 16.07 | 16.81 | 16.81 | +0.67 (+4.15%) | 40,058,818 |
| 11 Oct 2016 | CNY | 16.19 | 16.26 | 16.03 | 16.14 | 16.14 | -0.06 (-0.37%) | 14,521,581 |
| 10 Oct 2016 | CNY | 15.75 | 16.29 | 15.75 | 16.2 | 16.2 | +0.64 (+4.11%) | 21,187,420 |
| 30 Sep 2016 | CNY | 15.66 | 15.66 | 15.52 | 15.56 | 15.56 | -0.17 (-1.08%) | 11,041,572 |
| 29 Sep 2016 | CNY | 15.67 | 15.9 | 15.58 | 15.73 | 15.73 | +0.14 (+0.90%) | 10,180,684 |
| 28 Sep 2016 | CNY | 15.9 | 15.95 | 15.56 | 15.59 | 15.59 | -0.26 (-1.64%) | 10,450,132 |
| 27 Sep 2016 | CNY | 15.7 | 15.9 | 15.5 | 15.85 | 15.85 | +0.03 (+0.19%) | 16,333,849 |
| 26 Sep 2016 | CNY | 16.84 | 16.84 | 15.74 | 15.82 | 15.82 | -1.23 (-7.21%) | 31,821,581 |
| 23 Sep 2016 | CNY | 17.11 | 17.38 | 17.02 | 17.05 | 17.05 | -0.03 (-0.18%) | 26,494,930 |
| 22 Sep 2016 | CNY | 17.05 | 17.26 | 16.76 | 17.08 | 17.08 | +0.15 (+0.89%) | 24,835,406 |
| 21 Sep 2016 | CNY | 16.76 | 17.35 | 16.7 | 16.93 | 16.93 | +0.23 (+1.38%) | 34,946,441 |
| 20 Sep 2016 | CNY | 16.67 | 16.76 | 16.46 | 16.7 | 16.7 | +0.15 (+0.91%) | 16,962,090 |
| 19 Sep 2016 | CNY | 16.3 | 16.77 | 16.3 | 16.55 | 16.55 | +0.25 (+1.53%) | 17,184,576 |
| 14 Sep 2016 | CNY | 16.8 | 16.9 | 16.3 | 16.3 | 16.3 | -0.44 (-2.63%) | 21,442,426 |
