| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 15.2153 | 15.4152 | 15.1487 | 15.2553 | 15.2553 | 0.0 (0.0%) | 5,762,578 |
| 3 Nov 2016 | CNY | 15.1554 | 15.4552 | 15.0555 | 15.2553 | 15.2553 | +0.06 (+0.39%) | 7,752,400 |
| 2 Nov 2016 | CNY | 15.3286 | 15.3286 | 15.0954 | 15.1954 | 15.1954 | -0.186 (-1.21%) | 8,507,484 |
| 1 Nov 2016 | CNY | 15.202 | 15.4152 | 15.1887 | 15.3819 | 15.3819 | +0.193 (+1.27%) | 6,599,351 |
| 31 Oct 2016 | CNY | 15.4685 | 15.4751 | 15.1088 | 15.1887 | 15.1887 | -0.366 (-2.36%) | 11,483,633 |
| 28 Oct 2016 | CNY | 15.8682 | 15.9415 | 15.4951 | 15.5551 | 15.5551 | -0.42 (-2.63%) | 12,016,449 |
| 27 Oct 2016 | CNY | 15.9348 | 15.9881 | 15.7416 | 15.9748 | 15.9748 | -0.02 (-0.13%) | 6,612,340 |
| 26 Oct 2016 | CNY | 16.0347 | 16.3745 | 15.9281 | 15.9948 | 15.9948 | +0.053 (+0.33%) | 15,259,565 |
| 25 Oct 2016 | CNY | 15.9881 | 16.108 | 15.7416 | 15.9415 | 15.9415 | +0.033 (+0.21%) | 10,874,540 |
| 24 Oct 2016 | CNY | 15.9615 | 16.0614 | 15.735 | 15.9082 | 15.9082 | -0.067 (-0.42%) | 9,317,003 |
| 21 Oct 2016 | CNY | 16.4211 | 16.4211 | 15.8082 | 15.9748 | 15.9748 | -0.48 (-2.91%) | 11,805,518 |
| 20 Oct 2016 | CNY | 16.5743 | 16.6409 | 16.3478 | 16.4544 | 16.4544 | -0.193 (-1.16%) | 7,004,428 |
| 19 Oct 2016 | CNY | 16.601 | 16.9674 | 16.601 | 16.6476 | 16.6476 | +0.093 (+0.56%) | 11,962,470 |
| 18 Oct 2016 | CNY | 16.4278 | 16.561 | 16.2079 | 16.5543 | 16.5543 | +0.133 (+0.81%) | 8,742,789 |
| 17 Oct 2016 | CNY | 16.3345 | 16.8208 | 16.2279 | 16.4211 | 16.4211 | +0.127 (+0.78%) | 13,154,498 |
| 14 Oct 2016 | CNY | 16.3545 | 16.4478 | 16.1347 | 16.2945 | 16.2945 | -0.087 (-0.53%) | 6,081,677 |
| 13 Oct 2016 | CNY | 16.2279 | 16.4411 | 15.9814 | 16.3811 | 16.3811 | +0.106 (+0.65%) | 10,858,799 |
| 12 Oct 2016 | CNY | 16.521 | 16.6476 | 16.1347 | 16.2746 | 16.2746 | -0.167 (-1.01%) | 7,737,126 |
| 11 Oct 2016 | CNY | 16.4478 | 16.521 | 16.2546 | 16.4411 | 16.4411 | -0.007 (-0.04%) | 7,838,184 |
| 10 Oct 2016 | CNY | 16.1546 | 16.521 | 16.0614 | 16.4478 | 16.4478 | +0.526 (+3.31%) | 7,721,187 |
| 30 Sep 2016 | CNY | 15.8149 | 16.0147 | 15.8149 | 15.9215 | 15.9215 | -0.013 (-0.08%) | 4,165,354 |
| 29 Sep 2016 | CNY | 15.6617 | 16.0014 | 15.6017 | 15.9348 | 15.9348 | +0.273 (+1.74%) | 6,576,525 |
| 28 Sep 2016 | CNY | 15.9082 | 15.9082 | 15.5884 | 15.6617 | 15.6617 | -0.28 (-1.76%) | 5,598,145 |
| 27 Sep 2016 | CNY | 15.6883 | 15.9548 | 15.4685 | 15.9415 | 15.9415 | +0.206 (+1.31%) | 7,923,071 |
| 26 Sep 2016 | CNY | 16.4877 | 16.541 | 15.7283 | 15.735 | 15.735 | -0.753 (-4.57%) | 10,380,009 |
| 23 Sep 2016 | CNY | 16.2945 | 16.6343 | 16.2146 | 16.4877 | 16.4877 | +0.2 (+1.23%) | 9,489,865 |
| 22 Sep 2016 | CNY | 16.5943 | 16.7209 | 16.1879 | 16.2879 | 16.2879 | -0.167 (-1.01%) | 9,268,139 |
| 21 Sep 2016 | CNY | 16.3545 | 16.9874 | 16.2546 | 16.4544 | 16.4544 | -0.04 (-0.24%) | 12,656,391 |
| 20 Sep 2016 | CNY | 16.581 | 16.8541 | 16.2746 | 16.4944 | 16.4944 | -0.093 (-0.56%) | 13,852,822 |
| 19 Sep 2016 | CNY | 16.1013 | 16.5877 | 16.0547 | 16.5877 | 16.5877 | +0.506 (+3.15%) | 12,672,117 |
