| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2016 | CNY | 17.51 | 17.94 | 17.5 | 17.85 | 17.85 | +0.24 (+1.36%) | 9,442,703 |
| 31 Oct 2016 | CNY | 17.32 | 17.62 | 16.91 | 17.61 | 17.61 | +0.21 (+1.21%) | 7,934,353 |
| 28 Oct 2016 | CNY | 17.51 | 17.75 | 17.27 | 17.4 | 17.4 | -0.08 (-0.46%) | 9,140,882 |
| 27 Oct 2016 | CNY | 17.55 | 17.56 | 17.18 | 17.48 | 17.48 | +0.12 (+0.69%) | 8,450,107 |
| 26 Oct 2016 | CNY | 18.44 | 18.44 | 17.25 | 17.36 | 17.36 | -1.07 (-5.81%) | 17,543,377 |
| 25 Oct 2016 | CNY | 18.31 | 18.54 | 17.98 | 18.43 | 18.43 | +0.17 (+0.93%) | 13,163,140 |
| 24 Oct 2016 | CNY | 18.4 | 18.65 | 18.02 | 18.26 | 18.26 | -0.19 (-1.03%) | 14,834,841 |
| 21 Oct 2016 | CNY | 18.9 | 19.19 | 18.3 | 18.45 | 18.45 | -1.14 (-5.82%) | 29,364,646 |
| 20 Oct 2016 | CNY | 18.18 | 19.7 | 17.71 | 19.59 | 19.59 | +1.19 (+6.47%) | 28,354,146 |
| 19 Oct 2016 | CNY | 18.9 | 19 | 18.36 | 18.4 | 18.4 | -0.63 (-3.31%) | 34,723,062 |
| 18 Oct 2016 | CNY | 17.15 | 19.03 | 17.15 | 19.03 | 19.03 | +1.73 (+10%) | 38,894,189 |
| 17 Oct 2016 | CNY | 17.38 | 17.43 | 16.91 | 17.3 | 17.3 | -0.16 (-0.92%) | 12,181,423 |
| 14 Oct 2016 | CNY | 16.9 | 17.58 | 16.78 | 17.46 | 17.46 | +0.47 (+2.77%) | 22,127,847 |
| 13 Oct 2016 | CNY | 15.99 | 17.4 | 15.91 | 16.99 | 16.99 | +1.06 (+6.65%) | 16,705,449 |
| 12 Oct 2016 | CNY | 15.82 | 15.96 | 15.68 | 15.93 | 15.93 | +0.03 (+0.19%) | 4,854,023 |
| 11 Oct 2016 | CNY | 15.85 | 16.13 | 15.85 | 15.9 | 15.9 | +0.05 (+0.32%) | 5,985,199 |
| 10 Oct 2016 | CNY | 15.5 | 16.1 | 15.45 | 15.85 | 15.85 | +0.47 (+3.06%) | 7,210,139 |
| 30 Sep 2016 | CNY | 15.38 | 15.52 | 15.27 | 15.38 | 15.38 | -0.02 (-0.13%) | 3,151,242 |
| 29 Sep 2016 | CNY | 15.27 | 15.49 | 15.27 | 15.4 | 15.4 | +0.08 (+0.52%) | 3,991,191 |
| 28 Sep 2016 | CNY | 15.22 | 15.55 | 15.1 | 15.32 | 15.32 | +0.06 (+0.39%) | 5,210,074 |
| 27 Sep 2016 | CNY | 15.16 | 15.27 | 14.85 | 15.26 | 15.26 | +0.13 (+0.86%) | 6,578,583 |
| 26 Sep 2016 | CNY | 16.08 | 16.29 | 15 | 15.13 | 15.13 | -1.22 (-7.46%) | 11,316,607 |
| 23 Sep 2016 | CNY | 16.89 | 17.05 | 16.35 | 16.35 | 16.35 | -0.51 (-3.02%) | 10,749,720 |
| 22 Sep 2016 | CNY | 16.87 | 17.05 | 16.48 | 16.86 | 16.86 | +0.14 (+0.84%) | 11,718,584 |
| 21 Sep 2016 | CNY | 17.45 | 17.45 | 16.7 | 16.72 | 16.72 | -0.58 (-3.35%) | 14,695,997 |
| 20 Sep 2016 | CNY | 16.15 | 17.4 | 16.12 | 17.3 | 17.3 | +0.72 (+4.34%) | 19,691,584 |
| 19 Sep 2016 | CNY | 17.12 | 17.16 | 16.4 | 16.58 | 16.58 | +0.4 (+2.47%) | 16,223,216 |
| 14 Sep 2016 | CNY | 16.9 | 16.96 | 16.03 | 16.18 | 16.18 | -0.97 (-5.66%) | 14,716,738 |
| 13 Sep 2016 | CNY | 16.38 | 17.59 | 16.38 | 17.15 | 17.15 | +0.85 (+5.21%) | 23,481,633 |
| 12 Sep 2016 | CNY | 15.88 | 17.17 | 15.7 | 16.3 | 16.3 | +0.08 (+0.49%) | 24,930,651 |
