| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2016 | CNY | 20.86 | 21.16 | 20.75 | 21.08 | 21.08 | +0.22 (+1.05%) | 6,597,780 |
| 17 Oct 2016 | CNY | 21.1 | 21.35 | 20.7 | 20.86 | 20.86 | -0.14 (-0.67%) | 8,944,249 |
| 14 Oct 2016 | CNY | 21.31 | 21.62 | 20.74 | 21 | 21 | -0.45 (-2.10%) | 10,648,440 |
| 13 Oct 2016 | CNY | 21.9 | 22.46 | 21.3 | 21.45 | 21.45 | -0.42 (-1.92%) | 16,071,682 |
| 12 Oct 2016 | CNY | 22.15 | 22.34 | 21.6 | 21.87 | 21.87 | -0.48 (-2.15%) | 13,437,948 |
| 11 Oct 2016 | CNY | 21.25 | 22.75 | 20.83 | 22.35 | 22.35 | +1.21 (+5.72%) | 21,111,926 |
| 10 Oct 2016 | CNY | 20.9 | 21.14 | 20.35 | 21.14 | 21.14 | +0.31 (+1.49%) | 13,205,494 |
| 30 Sep 2016 | CNY | 21.32 | 21.35 | 20.83 | 20.83 | 20.83 | -0.49 (-2.30%) | 7,639,520 |
| 29 Sep 2016 | CNY | 21.2 | 21.48 | 20.85 | 21.32 | 21.32 | -0.07 (-0.33%) | 12,494,789 |
| 28 Sep 2016 | CNY | 20.45 | 21.5 | 20.08 | 21.39 | 21.39 | +0.93 (+4.55%) | 15,378,347 |
| 27 Sep 2016 | CNY | 20.62 | 20.92 | 19.52 | 20.46 | 20.46 | -0.17 (-0.82%) | 14,844,258 |
| 26 Sep 2016 | CNY | 20.47 | 21.89 | 20.14 | 20.63 | 20.63 | +0.16 (+0.78%) | 20,772,297 |
| 23 Sep 2016 | CNY | 19.05 | 20.93 | 19.05 | 20.47 | 20.47 | +1.32 (+6.89%) | 22,321,337 |
| 22 Sep 2016 | CNY | 19.2 | 19.5 | 18.95 | 19.15 | 19.15 | +0.01 (+0.05%) | 8,256,073 |
| 21 Sep 2016 | CNY | 19 | 19.17 | 18.65 | 19.14 | 19.14 | +0.56 (+3.01%) | 9,094,082 |
| 20 Sep 2016 | CNY | 18.7 | 18.87 | 18.54 | 18.58 | 18.58 | -0.19 (-1.01%) | 5,749,443 |
| 19 Sep 2016 | CNY | 18.2 | 18.95 | 18.17 | 18.77 | 18.77 | +0.61 (+3.36%) | 9,117,598 |
| 14 Sep 2016 | CNY | 18.12 | 18.47 | 17.81 | 18.16 | 18.16 | +0.04 (+0.22%) | 6,801,539 |
| 13 Sep 2016 | CNY | 18.48 | 18.71 | 17.93 | 18.12 | 18.12 | -0.26 (-1.41%) | 7,544,667 |
| 12 Sep 2016 | CNY | 18.31 | 18.69 | 18.01 | 18.38 | 18.38 | -0.24 (-1.29%) | 9,134,365 |
| 9 Sep 2016 | CNY | 19.05 | 19.28 | 18.41 | 18.62 | 18.62 | -0.58 (-3.02%) | 13,880,943 |
| 8 Sep 2016 | CNY | 19.44 | 19.44 | 18.97 | 19.2 | 19.2 | -0.25 (-1.29%) | 11,883,148 |
| 7 Sep 2016 | CNY | 19 | 19.45 | 18.73 | 19.45 | 19.45 | +0.33 (+1.73%) | 23,167,771 |
| 6 Sep 2016 | CNY | 18.5 | 19.38 | 18.35 | 19.12 | 19.12 | +0.62 (+3.35%) | 19,793,354 |
| 5 Sep 2016 | CNY | 17.71 | 18.95 | 17.71 | 18.5 | 18.5 | +0.71 (+3.99%) | 18,797,124 |
| 2 Sep 2016 | CNY | 17.87 | 18.16 | 17.5 | 17.79 | 17.79 | -0.08 (-0.45%) | 8,544,539 |
| 1 Sep 2016 | CNY | 17.86 | 18.39 | 17.6 | 17.87 | 17.87 | +0.01 (+0.06%) | 16,420,510 |
| 31 Aug 2016 | CNY | 17 | 18.56 | 17 | 17.86 | 17.86 | +0.87 (+5.12%) | 22,924,155 |
| 30 Aug 2016 | CNY | 16.6 | 17.07 | 16.6 | 16.99 | 16.99 | +0.21 (+1.25%) | 4,316,904 |
| 29 Aug 2016 | CNY | 16.74 | 17.16 | 16.52 | 16.78 | 16.78 | -0.09 (-0.53%) | 5,517,062 |
