| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30 Sep 2016 | CNY | 16.14 | 16.14 | 16 | 16.11 | 16.11 | -0.02 (-0.12%) | 770,560 |
| 29 Sep 2016 | CNY | 15.97 | 16.22 | 15.87 | 16.13 | 16.13 | +0.13 (+0.81%) | 972,485 |
| 28 Sep 2016 | CNY | 16.05 | 16.13 | 15.94 | 16 | 16 | 0.0 (0.0%) | 682,565 |
| 27 Sep 2016 | CNY | 15.91 | 16.1 | 15.86 | 16 | 16 | +0.01 (+0.06%) | 734,000 |
| 26 Sep 2016 | CNY | 16.38 | 16.4 | 15.78 | 15.99 | 15.99 | -0.39 (-2.38%) | 2,614,849 |
| 23 Sep 2016 | CNY | 16.55 | 16.6 | 16.37 | 16.38 | 16.38 | -0.17 (-1.03%) | 1,145,300 |
| 22 Sep 2016 | CNY | 16.59 | 16.69 | 16.47 | 16.55 | 16.55 | +0.06 (+0.36%) | 871,682 |
| 21 Sep 2016 | CNY | 16.46 | 16.59 | 16.43 | 16.49 | 16.49 | -0.05 (-0.30%) | 1,051,300 |
| 20 Sep 2016 | CNY | 16.64 | 16.64 | 16.39 | 16.54 | 16.54 | -0.1 (-0.60%) | 1,314,104 |
| 19 Sep 2016 | CNY | 16.65 | 16.78 | 16.52 | 16.64 | 16.64 | -0.06 (-0.36%) | 1,540,312 |
| 14 Sep 2016 | CNY | 16.58 | 16.97 | 16.33 | 16.7 | 16.7 | +0.14 (+0.85%) | 1,698,522 |
| 13 Sep 2016 | CNY | 16.68 | 16.87 | 16.39 | 16.56 | 16.56 | -0.12 (-0.72%) | 1,958,762 |
| 12 Sep 2016 | CNY | 16.85 | 16.85 | 16.6 | 16.68 | 16.68 | -0.42 (-2.46%) | 1,982,050 |
| 9 Sep 2016 | CNY | 17.13 | 17.29 | 16.87 | 17.1 | 17.1 | -0.03 (-0.18%) | 1,918,058 |
| 8 Sep 2016 | CNY | 17.08 | 17.25 | 17.04 | 17.13 | 17.13 | +0.05 (+0.29%) | 1,713,417 |
| 7 Sep 2016 | CNY | 17.36 | 17.36 | 17.02 | 17.08 | 17.08 | -0.38 (-2.18%) | 2,850,363 |
| 6 Sep 2016 | CNY | 16.85 | 17.48 | 16.51 | 17.46 | 17.46 | +0.61 (+3.62%) | 3,442,523 |
| 5 Sep 2016 | CNY | 16.95 | 16.97 | 16.81 | 16.85 | 16.85 | 0.0 (0.0%) | 1,728,118 |
| 2 Sep 2016 | CNY | 16.99 | 16.99 | 16.68 | 16.85 | 16.85 | -0.03 (-0.18%) | 1,654,462 |
| 1 Sep 2016 | CNY | 16.99 | 17.1 | 16.83 | 16.88 | 16.88 | -0.12 (-0.71%) | 2,118,238 |
| 31 Aug 2016 | CNY | 17.07 | 17.15 | 16.81 | 17 | 17 | -0.07 (-0.41%) | 1,968,412 |
| 30 Aug 2016 | CNY | 17.3 | 17.35 | 17.05 | 17.07 | 17.07 | -0.23 (-1.33%) | 2,385,945 |
| 29 Aug 2016 | CNY | 17.01 | 17.36 | 16.81 | 17.3 | 17.3 | +0.34 (+2.00%) | 4,478,946 |
