| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | CNY | 14.54 | 14.85 | 14.45 | 14.73 | 14.73 | +0.11 (+0.75%) | 11,578,590 |
| 21 Oct 2016 | CNY | 14.9 | 15.08 | 14.4 | 14.62 | 14.62 | -0.3 (-2.01%) | 17,122,041 |
| 20 Oct 2016 | CNY | 15.1 | 15.34 | 14.8 | 14.92 | 14.92 | -0.29 (-1.91%) | 29,741,539 |
| 19 Oct 2016 | CNY | 13.84 | 15.21 | 13.81 | 15.21 | 15.21 | +1.38 (+9.98%) | 28,492,061 |
| 18 Oct 2016 | CNY | 13.42 | 13.9 | 13.4 | 13.83 | 13.83 | +0.3 (+2.22%) | 7,536,222 |
| 17 Oct 2016 | CNY | 13.87 | 13.9 | 13.5 | 13.53 | 13.53 | -0.35 (-2.52%) | 7,171,959 |
| 14 Oct 2016 | CNY | 13.9 | 14.05 | 13.76 | 13.88 | 13.88 | -0.07 (-0.50%) | 6,795,383 |
| 13 Oct 2016 | CNY | 13.95 | 14.08 | 13.83 | 13.95 | 13.95 | -0.05 (-0.36%) | 8,007,304 |
| 12 Oct 2016 | CNY | 13.85 | 14.2 | 13.71 | 14 | 14 | +0.1 (+0.72%) | 11,211,432 |
| 11 Oct 2016 | CNY | 13.6 | 14.09 | 13.53 | 13.9 | 13.9 | +0.32 (+2.36%) | 12,871,969 |
| 10 Oct 2016 | CNY | 13.37 | 13.62 | 13.31 | 13.58 | 13.58 | +0.28 (+2.11%) | 6,882,469 |
| 30 Sep 2016 | CNY | 13.2 | 13.33 | 13.12 | 13.3 | 13.3 | +0.1 (+0.76%) | 4,919,521 |
| 29 Sep 2016 | CNY | 13.32 | 13.43 | 13.2 | 13.2 | 13.2 | -0.16 (-1.20%) | 6,685,303 |
| 28 Sep 2016 | CNY | 13.18 | 13.64 | 13.17 | 13.36 | 13.36 | +0.14 (+1.06%) | 9,168,592 |
| 27 Sep 2016 | CNY | 13.06 | 13.28 | 13 | 13.22 | 13.22 | +0.16 (+1.23%) | 6,998,910 |
| 26 Sep 2016 | CNY | 13.8 | 13.8 | 12.98 | 13.06 | 13.06 | -0.8 (-5.77%) | 14,593,183 |
| 23 Sep 2016 | CNY | 14.13 | 14.26 | 13.81 | 13.86 | 13.86 | -0.32 (-2.26%) | 11,957,152 |
| 22 Sep 2016 | CNY | 13.97 | 14.2 | 13.87 | 14.18 | 14.18 | +0.28 (+2.01%) | 15,068,141 |
| 21 Sep 2016 | CNY | 14.04 | 14.09 | 13.8 | 13.9 | 13.9 | -0.14 (-1.00%) | 11,595,858 |
| 20 Sep 2016 | CNY | 14.14 | 14.4 | 13.96 | 14.04 | 14.04 | -0.11 (-0.78%) | 13,881,192 |
| 19 Sep 2016 | CNY | 14.1 | 14.25 | 13.91 | 14.15 | 14.15 | +0.04 (+0.28%) | 15,105,022 |
| 14 Sep 2016 | CNY | 14.44 | 14.68 | 13.92 | 14.11 | 14.11 | -1.28 (-8.32%) | 27,033,532 |
| 13 Sep 2016 | CNY | 16.5 | 16.68 | 15.39 | 15.39 | 15.39 | -1.71 (-10%) | 46,214,804 |
| 12 Sep 2016 | CNY | 15.98 | 17.44 | 15.51 | 17.1 | 17.1 | +1.25 (+7.89%) | 54,076,092 |
| 9 Sep 2016 | CNY | 16.19 | 16.46 | 15.63 | 15.85 | 15.85 | -0.34 (-2.10%) | 32,541,018 |
| 8 Sep 2016 | CNY | 15.94 | 16.64 | 15.85 | 16.19 | 16.19 | -0.02 (-0.12%) | 40,408,518 |
| 7 Sep 2016 | CNY | 16.24 | 16.33 | 15.57 | 16.21 | 16.21 | 0.0 (0.0%) | 42,133,769 |
| 6 Sep 2016 | CNY | 15.59 | 16.46 | 15.29 | 16.21 | 16.21 | +0.34 (+2.14%) | 44,816,629 |
| 5 Sep 2016 | CNY | 14.94 | 16.16 | 14.78 | 15.87 | 15.87 | +0.84 (+5.59%) | 38,309,893 |
| 2 Sep 2016 | CNY | 14.9 | 15.28 | 14.7 | 15.03 | 15.03 | +0.08 (+0.54%) | 24,593,158 |
