| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 21.5 | 21.57 | 20.71 | 21.57 | 21.57 | -0.01 (-0.05%) | 5,761,762 |
| 26 Oct 2016 | CNY | 21.37 | 21.82 | 20.98 | 21.58 | 21.58 | +0.25 (+1.17%) | 3,282,403 |
| 25 Oct 2016 | CNY | 21.38 | 21.4 | 21.23 | 21.33 | 21.33 | -0.01 (-0.05%) | 918,455 |
| 24 Oct 2016 | CNY | 21.16 | 21.47 | 21.07 | 21.34 | 21.34 | +0.04 (+0.19%) | 1,580,183 |
| 21 Oct 2016 | CNY | 21.58 | 21.58 | 20.98 | 21.3 | 21.3 | +0.02 (+0.09%) | 1,627,425 |
| 20 Oct 2016 | CNY | 21.37 | 21.44 | 21.09 | 21.28 | 21.28 | -0.19 (-0.88%) | 1,064,607 |
| 19 Oct 2016 | CNY | 21.58 | 21.58 | 21.2 | 21.47 | 21.47 | +0.02 (+0.09%) | 1,224,670 |
| 18 Oct 2016 | CNY | 21.2 | 21.97 | 21.06 | 21.45 | 21.45 | +0.23 (+1.08%) | 1,842,481 |
| 17 Oct 2016 | CNY | 21.58 | 21.66 | 20.91 | 21.22 | 21.22 | -0.43 (-1.99%) | 2,502,241 |
| 14 Oct 2016 | CNY | 21.71 | 21.92 | 21.3 | 21.65 | 21.65 | -0.03 (-0.14%) | 2,063,448 |
| 13 Oct 2016 | CNY | 21.56 | 21.74 | 21.43 | 21.68 | 21.68 | +0.21 (+0.98%) | 1,331,428 |
| 12 Oct 2016 | CNY | 21.75 | 22.1 | 21.45 | 21.47 | 21.47 | -0.15 (-0.69%) | 1,342,474 |
| 11 Oct 2016 | CNY | 21.3 | 21.98 | 21.21 | 21.62 | 21.62 | +0.32 (+1.50%) | 2,190,253 |
| 10 Oct 2016 | CNY | 20.96 | 21.4 | 20.9 | 21.3 | 21.3 | +0.34 (+1.62%) | 2,034,442 |
| 30 Sep 2016 | CNY | 21.02 | 21.14 | 20.89 | 20.96 | 20.96 | -0.06 (-0.29%) | 945,895 |
| 29 Sep 2016 | CNY | 20.74 | 21.08 | 20.73 | 21.02 | 21.02 | +0.14 (+0.67%) | 867,350 |
| 28 Sep 2016 | CNY | 20.91 | 21.06 | 20.87 | 20.88 | 20.88 | -0.08 (-0.38%) | 1,051,482 |
| 27 Sep 2016 | CNY | 20.72 | 20.98 | 20.58 | 20.96 | 20.96 | +0.24 (+1.16%) | 1,235,489 |
| 26 Sep 2016 | CNY | 20.81 | 21 | 20.7 | 20.72 | 20.72 | -0.13 (-0.62%) | 940,963 |
| 23 Sep 2016 | CNY | 20.88 | 21.13 | 20.82 | 20.85 | 20.85 | -0.03 (-0.14%) | 1,146,186 |
| 22 Sep 2016 | CNY | 20.64 | 20.97 | 20.64 | 20.88 | 20.88 | +0.3 (+1.46%) | 1,299,547 |
| 21 Sep 2016 | CNY | 20.48 | 20.67 | 20.41 | 20.58 | 20.58 | +0.1 (+0.49%) | 1,116,735 |
| 20 Sep 2016 | CNY | 20.72 | 20.72 | 20.3 | 20.48 | 20.48 | -0.14 (-0.68%) | 1,592,084 |
| 19 Sep 2016 | CNY | 20.76 | 20.82 | 20.53 | 20.62 | 20.62 | -0.14 (-0.67%) | 1,242,728 |
| 14 Sep 2016 | CNY | 20.74 | 20.85 | 20.64 | 20.76 | 20.76 | -0.1 (-0.48%) | 922,430 |
| 13 Sep 2016 | CNY | 20.8 | 20.88 | 20.69 | 20.86 | 20.86 | +0.06 (+0.29%) | 1,159,415 |
| 12 Sep 2016 | CNY | 20.41 | 21.16 | 20.41 | 20.8 | 20.8 | -0.01 (-0.05%) | 2,367,593 |
| 9 Sep 2016 | CNY | 20.98 | 21.13 | 20.81 | 20.81 | 20.81 | -0.14 (-0.67%) | 1,048,388 |
| 8 Sep 2016 | CNY | 21.04 | 21.2 | 20.88 | 20.95 | 20.95 | -0.13 (-0.62%) | 816,086 |
| 7 Sep 2016 | CNY | 21.15 | 21.25 | 21.05 | 21.08 | 21.08 | -0.07 (-0.33%) | 1,234,262 |
