| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 18.35 | 18.35 | 18 | 18.05 | 18.05 | -0.35 (-1.90%) | 3,218,526 |
| 17 Nov 2016 | CNY | 17.93 | 18.5 | 17.75 | 18.4 | 18.4 | +0.56 (+3.14%) | 5,829,010 |
| 16 Nov 2016 | CNY | 18.02 | 18.05 | 17.81 | 17.84 | 17.84 | -0.13 (-0.72%) | 2,897,866 |
| 15 Nov 2016 | CNY | 18.02 | 18.1 | 17.8 | 17.97 | 17.97 | -0.1 (-0.55%) | 3,023,539 |
| 14 Nov 2016 | CNY | 17.7 | 18.07 | 17.55 | 18.07 | 18.07 | +0.28 (+1.57%) | 4,648,150 |
| 11 Nov 2016 | CNY | 17.86 | 17.89 | 17.71 | 17.79 | 17.79 | -0.02 (-0.11%) | 2,840,503 |
| 10 Nov 2016 | CNY | 17.59 | 17.98 | 17.42 | 17.81 | 17.81 | +0.49 (+2.83%) | 5,076,191 |
| 9 Nov 2016 | CNY | 17.71 | 17.72 | 17.25 | 17.32 | 17.32 | -0.51 (-2.86%) | 4,021,973 |
| 8 Nov 2016 | CNY | 17.19 | 17.84 | 17.06 | 17.83 | 17.83 | +0.67 (+3.90%) | 5,776,025 |
| 7 Nov 2016 | CNY | 17.25 | 17.39 | 17.1 | 17.16 | 17.16 | -0.15 (-0.87%) | 2,918,132 |
| 4 Nov 2016 | CNY | 17.55 | 17.84 | 17.22 | 17.31 | 17.31 | -0.24 (-1.37%) | 3,577,974 |
| 3 Nov 2016 | CNY | 17.8 | 17.9 | 17.5 | 17.55 | 17.55 | -0.32 (-1.79%) | 4,284,521 |
| 2 Nov 2016 | CNY | 17.6 | 18.09 | 17.48 | 17.87 | 17.87 | +0.12 (+0.68%) | 5,759,435 |
| 1 Nov 2016 | CNY | 17.74 | 18.28 | 17.45 | 17.75 | 17.75 | +0.03 (+0.17%) | 7,613,660 |
| 31 Oct 2016 | CNY | 16.93 | 17.8 | 16.76 | 17.72 | 17.72 | +0.75 (+4.42%) | 5,209,188 |
| 28 Oct 2016 | CNY | 17.05 | 17.23 | 16.93 | 16.97 | 16.97 | -0.23 (-1.34%) | 1,881,363 |
| 27 Oct 2016 | CNY | 17.07 | 17.35 | 17.01 | 17.2 | 17.2 | +0.13 (+0.76%) | 3,297,377 |
| 26 Oct 2016 | CNY | 16.87 | 17.15 | 16.87 | 17.07 | 17.07 | +0.09 (+0.53%) | 2,592,804 |
| 25 Oct 2016 | CNY | 16.95 | 17.08 | 16.8 | 16.98 | 16.98 | +0.01 (+0.06%) | 1,693,063 |
| 24 Oct 2016 | CNY | 16.84 | 17.17 | 16.75 | 16.97 | 16.97 | +0.19 (+1.13%) | 2,715,448 |
| 21 Oct 2016 | CNY | 16.79 | 16.85 | 16.58 | 16.78 | 16.78 | -0.01 (-0.06%) | 1,016,008 |
| 20 Oct 2016 | CNY | 16.76 | 16.83 | 16.7 | 16.79 | 16.79 | +0.03 (+0.18%) | 1,006,097 |
| 19 Oct 2016 | CNY | 16.87 | 16.88 | 16.67 | 16.76 | 16.76 | -0.07 (-0.42%) | 973,193 |
| 18 Oct 2016 | CNY | 16.61 | 16.86 | 16.53 | 16.83 | 16.83 | +0.29 (+1.75%) | 1,254,477 |
| 17 Oct 2016 | CNY | 16.79 | 16.82 | 16.5 | 16.54 | 16.54 | -0.33 (-1.96%) | 1,248,325 |
| 14 Oct 2016 | CNY | 16.95 | 16.95 | 16.5 | 16.87 | 16.87 | -0.02 (-0.12%) | 1,268,847 |
| 13 Oct 2016 | CNY | 16.81 | 16.96 | 16.6 | 16.89 | 16.89 | +0.11 (+0.66%) | 1,815,425 |
| 12 Oct 2016 | CNY | 16.68 | 16.96 | 16.6 | 16.78 | 16.78 | +0.01 (+0.06%) | 1,583,520 |
| 11 Oct 2016 | CNY | 16.54 | 16.85 | 16.35 | 16.77 | 16.77 | +0.31 (+1.88%) | 2,324,053 |
| 10 Oct 2016 | CNY | 16.2 | 16.48 | 16.16 | 16.46 | 16.46 | +0.35 (+2.17%) | 1,719,931 |
