| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 15.5 | 15.52 | 15.3 | 15.5 | 15.5 | +0.01 (+0.06%) | 4,660,705 |
| 26 Oct 2016 | CNY | 15.51 | 15.78 | 15.41 | 15.49 | 15.49 | -0.08 (-0.51%) | 6,602,687 |
| 25 Oct 2016 | CNY | 15.72 | 15.86 | 15.43 | 15.57 | 15.57 | -0.03 (-0.19%) | 10,994,455 |
| 24 Oct 2016 | CNY | 15.57 | 15.69 | 15.35 | 15.6 | 15.6 | +0.02 (+0.13%) | 8,775,342 |
| 21 Oct 2016 | CNY | 15.42 | 15.65 | 15.33 | 15.58 | 15.58 | +0.2 (+1.30%) | 13,132,291 |
| 20 Oct 2016 | CNY | 15.36 | 15.46 | 15.28 | 15.38 | 15.38 | -0.06 (-0.39%) | 4,533,851 |
| 19 Oct 2016 | CNY | 15.41 | 15.5 | 15.16 | 15.44 | 15.44 | +0.02 (+0.13%) | 8,716,692 |
| 18 Oct 2016 | CNY | 14.9 | 15.42 | 14.86 | 15.42 | 15.42 | +0.5 (+3.35%) | 12,618,975 |
| 17 Oct 2016 | CNY | 15.16 | 15.19 | 14.88 | 14.92 | 14.92 | -0.2 (-1.32%) | 5,037,656 |
| 14 Oct 2016 | CNY | 15.16 | 15.2 | 14.89 | 15.12 | 15.12 | -0.06 (-0.40%) | 5,388,202 |
| 13 Oct 2016 | CNY | 15.12 | 15.34 | 15.1 | 15.18 | 15.18 | +0.07 (+0.46%) | 6,766,776 |
| 12 Oct 2016 | CNY | 15.09 | 15.18 | 14.97 | 15.11 | 15.11 | -0.09 (-0.59%) | 5,830,354 |
| 11 Oct 2016 | CNY | 15.07 | 15.31 | 14.96 | 15.2 | 15.2 | +0.24 (+1.60%) | 8,934,397 |
| 10 Oct 2016 | CNY | 14.61 | 15.03 | 14.56 | 14.96 | 14.96 | +0.37 (+2.54%) | 9,023,269 |
| 30 Sep 2016 | CNY | 14.6 | 14.74 | 14.51 | 14.59 | 14.59 | +0.08 (+0.55%) | 3,873,477 |
| 29 Sep 2016 | CNY | 14.25 | 14.68 | 14.24 | 14.51 | 14.51 | +0.38 (+2.69%) | 8,683,757 |
| 28 Sep 2016 | CNY | 14.05 | 14.18 | 13.97 | 14.13 | 14.13 | +0.09 (+0.64%) | 3,128,507 |
| 27 Sep 2016 | CNY | 13.91 | 14.06 | 13.85 | 14.04 | 14.04 | +0.14 (+1.01%) | 2,955,060 |
| 26 Sep 2016 | CNY | 14.15 | 14.26 | 13.89 | 13.9 | 13.9 | -0.26 (-1.84%) | 4,105,860 |
| 23 Sep 2016 | CNY | 14.53 | 14.53 | 14.06 | 14.16 | 14.16 | -0.3 (-2.07%) | 4,303,115 |
| 22 Sep 2016 | CNY | 14.55 | 14.6 | 14.45 | 14.46 | 14.46 | +0.01 (+0.07%) | 3,609,100 |
| 21 Sep 2016 | CNY | 14.33 | 14.53 | 14.33 | 14.45 | 14.45 | +0.12 (+0.84%) | 3,847,470 |
| 20 Sep 2016 | CNY | 14.36 | 14.44 | 14.28 | 14.33 | 14.33 | -0.03 (-0.21%) | 2,865,345 |
| 19 Sep 2016 | CNY | 14.2 | 14.41 | 14.18 | 14.36 | 14.36 | +0.21 (+1.48%) | 4,609,080 |
| 14 Sep 2016 | CNY | 14.13 | 14.33 | 14.04 | 14.15 | 14.15 | -0.05 (-0.35%) | 4,786,272 |
| 13 Sep 2016 | CNY | 14.26 | 14.34 | 14.05 | 14.2 | 14.2 | -0.02 (-0.14%) | 4,717,672 |
| 12 Sep 2016 | CNY | 14.2 | 14.35 | 14.03 | 14.22 | 14.22 | -0.51 (-3.46%) | 12,803,666 |
| 9 Sep 2016 | CNY | 14.99 | 15.04 | 14.71 | 14.73 | 14.73 | -0.26 (-1.73%) | 8,732,095 |
| 8 Sep 2016 | CNY | 15.08 | 15.13 | 14.88 | 14.99 | 14.99 | -0.09 (-0.60%) | 6,489,852 |
| 7 Sep 2016 | CNY | 14.99 | 15.3 | 14.93 | 15.08 | 15.08 | +0.07 (+0.47%) | 11,926,833 |
