| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 22.9267 | 22.9267 | 22.3667 | 22.6 | 22.6 | -0.227 (-0.99%) | 3,006,531 |
| 25 Oct 2016 | CNY | 22.54 | 23.3267 | 22.54 | 22.8267 | 22.8267 | +0.147 (+0.65%) | 3,946,078 |
| 24 Oct 2016 | CNY | 22.7133 | 23 | 22.34 | 22.68 | 22.68 | 0.0 (0.0%) | 3,260,086 |
| 21 Oct 2016 | CNY | 23.1667 | 23.1733 | 22.38 | 22.68 | 22.68 | -0.36 (-1.56%) | 4,238,083 |
| 20 Oct 2016 | CNY | 22.2 | 23.12 | 22.0667 | 23.04 | 23.04 | +0.44 (+1.95%) | 6,974,709 |
| 19 Oct 2016 | CNY | 22.5733 | 23.6667 | 22.4733 | 22.6 | 22.6 | +0.027 (+0.12%) | 13,487,806 |
| 18 Oct 2016 | CNY | 22.4733 | 22.92 | 22.34 | 22.5733 | 22.5733 | +0.007 (+0.03%) | 3,736,026 |
| 17 Oct 2016 | CNY | 23.32 | 23.6667 | 22.5333 | 22.5667 | 22.5667 | -0.893 (-3.81%) | 6,762,115 |
| 14 Oct 2016 | CNY | 22.8333 | 23.6 | 22.2067 | 23.46 | 23.46 | +0.587 (+2.56%) | 8,050,740 |
| 13 Oct 2016 | CNY | 21.66 | 23.68 | 21.5 | 22.8733 | 22.8733 | +1.193 (+5.50%) | 8,870,815 |
| 12 Oct 2016 | CNY | 21.6 | 21.8 | 21.1333 | 21.68 | 21.68 | +0.047 (+0.22%) | 3,723,199 |
| 11 Oct 2016 | CNY | 20.66 | 21.8667 | 20.58 | 21.6333 | 21.6333 | +0.993 (+4.81%) | 6,269,004 |
| 10 Oct 2016 | CNY | 20.1 | 20.64 | 19.94 | 20.64 | 20.64 | +0.6 (+2.99%) | 4,215,664 |
| 30 Sep 2016 | CNY | 20.7867 | 20.84 | 19.7267 | 20.04 | 20.04 | -0.74 (-3.56%) | 7,509,039 |
| 29 Sep 2016 | CNY | 20.8333 | 21.4 | 20.78 | 20.78 | 20.78 | -0.54 (-2.53%) | 7,360,687 |
| 28 Sep 2016 | CNY | 21.3133 | 21.52 | 21.0867 | 21.32 | 21.32 | +0.007 (+0.03%) | 2,436,727 |
| 27 Sep 2016 | CNY | 20.9933 | 21.4133 | 20.78 | 21.3133 | 21.3133 | +0.313 (+1.49%) | 2,862,480 |
| 26 Sep 2016 | CNY | 22.2467 | 22.3067 | 21 | 21 | 21 | -1.32 (-5.91%) | 4,867,636 |
| 23 Sep 2016 | CNY | 21.6067 | 22.6667 | 21.5333 | 22.32 | 22.32 | +0.553 (+2.54%) | 7,106,173 |
| 22 Sep 2016 | CNY | 21.6667 | 22.04 | 21.52 | 21.7667 | 21.7667 | +0.353 (+1.65%) | 4,737,913 |
| 21 Sep 2016 | CNY | 21.5333 | 21.6933 | 21.3333 | 21.4133 | 21.4133 | -0.227 (-1.05%) | 2,853,615 |
| 20 Sep 2016 | CNY | 21.3467 | 21.66 | 21.1533 | 21.64 | 21.64 | +0.32 (+1.50%) | 3,995,680 |
| 19 Sep 2016 | CNY | 21.02 | 21.4667 | 21.02 | 21.32 | 21.32 | +0.3 (+1.43%) | 3,098,421 |
| 14 Sep 2016 | CNY | 21.12 | 21.2333 | 20.9667 | 21.02 | 21.02 | -0.24 (-1.13%) | 3,177,156 |
| 13 Sep 2016 | CNY | 21.1867 | 21.3267 | 20.9867 | 21.26 | 21.26 | +0.227 (+1.08%) | 3,449,088 |
| 12 Sep 2016 | CNY | 21.3267 | 21.6 | 21.0333 | 21.0333 | 21.0333 | -0.873 (-3.99%) | 6,562,113 |
| 9 Sep 2016 | CNY | 21.8733 | 22.32 | 21.64 | 21.9067 | 21.9067 | +0.02 (+0.09%) | 7,936,951 |
| 8 Sep 2016 | CNY | 21.6333 | 21.9333 | 21.54 | 21.8867 | 21.8867 | +0.32 (+1.48%) | 6,192,303 |
| 7 Sep 2016 | CNY | 21.7667 | 22.3267 | 21.54 | 21.5667 | 21.5667 | -0.46 (-2.09%) | 9,241,252 |
| 6 Sep 2016 | CNY | 22 | 22.6467 | 21.9067 | 22.0267 | 22.0267 | -0.153 (-0.69%) | 9,663,420 |
