| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 16.6454 | 17.2571 | 16.5927 | 17.1516 | 17.1516 | +0.387 (+2.31%) | 12,379,429 |
| 3 Nov 2016 | CNY | 16.8212 | 17.1868 | 16.6982 | 16.7649 | 16.7649 | -0.035 (-0.21%) | 11,331,019 |
| 2 Nov 2016 | CNY | 16.9056 | 17.011 | 16.7263 | 16.8001 | 16.8001 | -0.114 (-0.68%) | 8,199,079 |
| 1 Nov 2016 | CNY | 16.2886 | 17.0497 | 16.2886 | 16.9143 | 16.9143 | +0.599 (+3.67%) | 11,662,663 |
| 31 Oct 2016 | CNY | 16.5312 | 16.5575 | 16.0302 | 16.315 | 16.315 | -0.487 (-2.90%) | 9,117,433 |
| 28 Oct 2016 | CNY | 16.4169 | 16.946 | 16.3642 | 16.8019 | 16.8019 | +0.336 (+2.04%) | 7,967,202 |
| 27 Oct 2016 | CNY | 16.6085 | 16.6806 | 16.3255 | 16.4661 | 16.4661 | -0.142 (-0.86%) | 5,223,708 |
| 26 Oct 2016 | CNY | 16.9425 | 17.2237 | 16.5013 | 16.6085 | 16.6085 | -0.369 (-2.17%) | 6,686,728 |
| 25 Oct 2016 | CNY | 16.8476 | 17.2044 | 16.8071 | 16.9776 | 16.9776 | +0.171 (+1.01%) | 6,698,772 |
| 24 Oct 2016 | CNY | 16.7614 | 16.9425 | 16.6384 | 16.8071 | 16.8071 | -0.049 (-0.29%) | 4,953,633 |
| 21 Oct 2016 | CNY | 16.6982 | 16.9056 | 16.3062 | 16.8563 | 16.8563 | +0.158 (+0.95%) | 9,002,891 |
| 20 Oct 2016 | CNY | 16.6296 | 16.8317 | 16.4521 | 16.6982 | 16.6982 | +0.069 (+0.41%) | 5,448,740 |
| 19 Oct 2016 | CNY | 16.8458 | 17.1024 | 16.5663 | 16.6296 | 16.6296 | -0.258 (-1.53%) | 7,079,195 |
| 18 Oct 2016 | CNY | 16.6103 | 16.9407 | 16.4872 | 16.888 | 16.888 | +0.339 (+2.05%) | 5,844,166 |
| 17 Oct 2016 | CNY | 17.0145 | 17.1059 | 16.4697 | 16.5487 | 16.5487 | -0.536 (-3.14%) | 9,115,521 |
| 14 Oct 2016 | CNY | 17.2255 | 17.4891 | 17.0673 | 17.0848 | 17.0848 | -0.183 (-1.06%) | 7,745,026 |
| 13 Oct 2016 | CNY | 17.2044 | 17.3274 | 17.0761 | 17.2676 | 17.2676 | +0.042 (+0.24%) | 5,004,358 |
| 12 Oct 2016 | CNY | 16.7562 | 17.3661 | 16.7122 | 17.2255 | 17.2255 | +0.389 (+2.31%) | 9,023,924 |
| 11 Oct 2016 | CNY | 16.8739 | 17.0497 | 16.7439 | 16.837 | 16.837 | -0.072 (-0.43%) | 6,421,005 |
| 10 Oct 2016 | CNY | 16.3115 | 16.9477 | 16.1849 | 16.9091 | 16.9091 | +0.738 (+4.57%) | 8,237,248 |
| 30 Sep 2016 | CNY | 16.1005 | 16.2359 | 16.0496 | 16.1708 | 16.1708 | +0.007 (+0.04%) | 3,668,647 |
| 29 Sep 2016 | CNY | 15.923 | 16.3378 | 15.923 | 16.1638 | 16.1638 | +0.235 (+1.48%) | 5,787,279 |
| 28 Sep 2016 | CNY | 15.9599 | 16.083 | 15.8843 | 15.9283 | 15.9283 | -0.102 (-0.64%) | 4,487,962 |
| 27 Sep 2016 | CNY | 15.7138 | 16.0478 | 15.5346 | 16.0302 | 16.0302 | +0.244 (+1.55%) | 8,432,714 |
| 26 Sep 2016 | CNY | 16.3993 | 16.6384 | 15.749 | 15.7859 | 15.7859 | -0.737 (-4.46%) | 11,004,314 |
| 23 Sep 2016 | CNY | 16.6648 | 16.8001 | 16.3782 | 16.5224 | 16.5224 | -0.118 (-0.71%) | 7,150,635 |
| 22 Sep 2016 | CNY | 16.7597 | 16.9425 | 16.5611 | 16.6401 | 16.6401 | +0.002 (+0.01%) | 7,076,060 |
| 21 Sep 2016 | CNY | 16.6753 | 16.9794 | 16.5593 | 16.6384 | 16.6384 | -0.123 (-0.73%) | 7,743,666 |
| 20 Sep 2016 | CNY | 16.6278 | 16.9267 | 16.4521 | 16.7614 | 16.7614 | +0.081 (+0.48%) | 8,735,138 |
| 19 Sep 2016 | CNY | 16.0917 | 16.7474 | 15.9546 | 16.6806 | 16.6806 | +0.65 (+4.06%) | 11,209,946 |
