| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2016 | CNY | 18.32 | 18.36 | 18.1 | 18.28 | 18.28 | +0.14 (+0.77%) | 4,385,408 |
| 7 Nov 2016 | CNY | 18.32 | 18.38 | 18.06 | 18.14 | 18.14 | -0.18 (-0.98%) | 5,312,664 |
| 4 Nov 2016 | CNY | 18.55 | 18.55 | 18.3 | 18.32 | 18.32 | -0.25 (-1.35%) | 6,267,576 |
| 3 Nov 2016 | CNY | 18.55 | 18.61 | 18.28 | 18.57 | 18.57 | -0.1 (-0.54%) | 7,253,025 |
| 2 Nov 2016 | CNY | 18.54 | 18.7 | 18.33 | 18.67 | 18.67 | +0.16 (+0.86%) | 5,180,572 |
| 1 Nov 2016 | CNY | 18.49 | 18.59 | 18.35 | 18.51 | 18.51 | +0.02 (+0.11%) | 3,759,848 |
| 31 Oct 2016 | CNY | 18.62 | 18.62 | 18.22 | 18.49 | 18.49 | -0.15 (-0.80%) | 3,758,730 |
| 28 Oct 2016 | CNY | 18.77 | 18.93 | 18.64 | 18.64 | 18.64 | -0.14 (-0.75%) | 3,455,354 |
| 27 Oct 2016 | CNY | 18.69 | 18.79 | 18.63 | 18.78 | 18.78 | +0.16 (+0.86%) | 3,499,678 |
| 26 Oct 2016 | CNY | 18.76 | 18.8 | 18.58 | 18.62 | 18.62 | -0.13 (-0.69%) | 4,248,254 |
| 25 Oct 2016 | CNY | 18.7 | 18.79 | 18.63 | 18.75 | 18.75 | +0.05 (+0.27%) | 4,174,612 |
| 24 Oct 2016 | CNY | 18.73 | 18.79 | 18.59 | 18.7 | 18.7 | -0.06 (-0.32%) | 4,896,420 |
| 21 Oct 2016 | CNY | 18.93 | 18.93 | 18.56 | 18.76 | 18.76 | -0.15 (-0.79%) | 4,703,339 |
| 20 Oct 2016 | CNY | 18.95 | 19.04 | 18.78 | 18.91 | 18.91 | -0.06 (-0.32%) | 4,001,395 |
| 19 Oct 2016 | CNY | 18.91 | 19.22 | 18.91 | 18.97 | 18.97 | +0.05 (+0.26%) | 3,601,739 |
| 18 Oct 2016 | CNY | 18.78 | 18.98 | 18.74 | 18.92 | 18.92 | +0.12 (+0.64%) | 3,277,586 |
| 17 Oct 2016 | CNY | 19.03 | 19.07 | 18.74 | 18.8 | 18.8 | -0.25 (-1.31%) | 6,860,251 |
| 14 Oct 2016 | CNY | 19 | 19.09 | 18.9 | 19.05 | 19.05 | +0.04 (+0.21%) | 2,825,132 |
| 13 Oct 2016 | CNY | 19 | 19.15 | 18.88 | 19.01 | 19.01 | +0.01 (+0.05%) | 3,965,874 |
| 12 Oct 2016 | CNY | 19.23 | 19.24 | 18.89 | 19 | 19 | -0.33 (-1.71%) | 6,268,760 |
| 11 Oct 2016 | CNY | 19.5 | 19.52 | 19.21 | 19.33 | 19.33 | -0.19 (-0.97%) | 4,531,753 |
| 10 Oct 2016 | CNY | 19.2 | 19.57 | 19.13 | 19.52 | 19.52 | +0.47 (+2.47%) | 6,251,294 |
| 30 Sep 2016 | CNY | 19.01 | 19.1 | 18.92 | 19.05 | 19.05 | +0.01 (+0.05%) | 2,994,290 |
| 29 Sep 2016 | CNY | 19.2 | 19.38 | 19.01 | 19.04 | 19.04 | -0.13 (-0.68%) | 3,924,481 |
| 28 Sep 2016 | CNY | 19.2 | 19.28 | 19.12 | 19.17 | 19.17 | -0.16 (-0.83%) | 2,683,357 |
| 27 Sep 2016 | CNY | 19.2 | 19.33 | 18.8 | 19.33 | 19.33 | +0.16 (+0.83%) | 6,596,631 |
| 26 Sep 2016 | CNY | 19.47 | 19.64 | 19.13 | 19.17 | 19.17 | -0.28 (-1.44%) | 6,463,845 |
| 23 Sep 2016 | CNY | 19.64 | 19.79 | 19.32 | 19.45 | 19.45 | -0.13 (-0.66%) | 4,891,138 |
| 22 Sep 2016 | CNY | 19.53 | 19.73 | 19.44 | 19.58 | 19.58 | +0.18 (+0.93%) | 5,378,127 |
| 21 Sep 2016 | CNY | 19.31 | 19.5 | 19.31 | 19.4 | 19.4 | +0.1 (+0.52%) | 4,066,950 |
