| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 19.154 | 19.4562 | 19.114 | 19.1807 | 19.1807 | +0.04 (+0.21%) | 3,558,841 |
| 18 Oct 2016 | CNY | 18.9274 | 19.1851 | 17.9986 | 19.1407 | 19.1407 | +0.133 (+0.70%) | 4,718,714 |
| 17 Oct 2016 | CNY | 19.1274 | 19.7718 | 18.9629 | 19.0074 | 19.0074 | -0.213 (-1.11%) | 4,595,694 |
| 14 Oct 2016 | CNY | 19.3185 | 19.554 | 18.6963 | 19.2207 | 19.2207 | -0.053 (-0.28%) | 4,279,814 |
| 13 Oct 2016 | CNY | 18.8874 | 20.3406 | 18.8874 | 19.274 | 19.274 | +0.302 (+1.59%) | 4,785,891 |
| 12 Oct 2016 | CNY | 18.6919 | 19.1052 | 18.4963 | 18.9718 | 18.9718 | +0.24 (+1.28%) | 4,799,684 |
| 11 Oct 2016 | CNY | 18.8207 | 18.9229 | 18.6207 | 18.7319 | 18.7319 | -0.062 (-0.33%) | 3,030,713 |
| 10 Oct 2016 | CNY | 18.5319 | 18.8918 | 18.4919 | 18.7941 | 18.7941 | +0.36 (+1.95%) | 4,129,430 |
| 30 Sep 2016 | CNY | 18.4208 | 18.523 | 18.3763 | 18.4341 | 18.4341 | +0.013 (+0.07%) | 2,232,008 |
| 29 Sep 2016 | CNY | 18.4208 | 18.5808 | 18.3052 | 18.4208 | 18.4208 | 0.0 (0.0%) | 3,509,445 |
| 28 Sep 2016 | CNY | 17.9764 | 18.6341 | 17.8919 | 18.4208 | 18.4208 | +0.418 (+2.32%) | 6,506,089 |
| 27 Sep 2016 | CNY | 17.723 | 18.083 | 17.6875 | 18.003 | 18.003 | +0.262 (+1.48%) | 2,842,108 |
| 26 Sep 2016 | CNY | 17.7941 | 18.4297 | 17.2831 | 17.7408 | 17.7408 | -0.111 (-0.62%) | 5,685,240 |
| 23 Sep 2016 | CNY | 17.7719 | 17.9452 | 17.7453 | 17.8519 | 17.8519 | +0.124 (+0.70%) | 2,109,551 |
| 22 Sep 2016 | CNY | 17.8653 | 17.9852 | 17.6564 | 17.7275 | 17.7275 | -0.04 (-0.23%) | 1,948,332 |
| 21 Sep 2016 | CNY | 17.6564 | 17.9452 | 17.6119 | 17.7675 | 17.7675 | +0.156 (+0.88%) | 1,845,339 |
| 20 Sep 2016 | CNY | 17.6875 | 17.6875 | 17.5275 | 17.6119 | 17.6119 | 0.0 (0.0%) | 1,618,776 |
| 19 Sep 2016 | CNY | 17.292 | 17.6253 | 17.292 | 17.6119 | 17.6119 | +0.324 (+1.88%) | 1,768,806 |
| 14 Sep 2016 | CNY | 17.4653 | 17.4653 | 17.1631 | 17.2875 | 17.2875 | -0.258 (-1.47%) | 2,495,148 |
| 13 Sep 2016 | CNY | 17.6386 | 17.6964 | 17.5097 | 17.5453 | 17.5453 | +0.036 (+0.20%) | 1,851,602 |
| 12 Sep 2016 | CNY | 17.8253 | 18.0386 | 17.4964 | 17.5097 | 17.5097 | -1.013 (-5.47%) | 4,114,167 |
| 9 Sep 2016 | CNY | 19.0429 | 19.0429 | 18.483 | 18.523 | 18.523 | -0.44 (-2.32%) | 3,237,390 |
| 8 Sep 2016 | CNY | 18.843 | 19.0563 | 18.6963 | 18.9629 | 18.9629 | +0.173 (+0.92%) | 3,567,009 |
| 7 Sep 2016 | CNY | 19.0029 | 19.2785 | 18.7896 | 18.7896 | 18.7896 | -0.231 (-1.21%) | 3,971,884 |
| 6 Sep 2016 | CNY | 18.7541 | 19.0874 | 18.403 | 19.0207 | 19.0207 | +0.062 (+0.33%) | 5,792,013 |
| 5 Sep 2016 | CNY | 19.1096 | 19.7762 | 18.7496 | 18.9585 | 18.9585 | -0.089 (-0.47%) | 7,585,871 |
| 2 Sep 2016 | CNY | 18.6652 | 19.3318 | 18.6652 | 19.0474 | 19.0474 | +0.267 (+1.42%) | 6,647,175 |
| 1 Sep 2016 | CNY | 18.4474 | 19.9451 | 18.443 | 18.7807 | 18.7807 | +0.444 (+2.42%) | 8,165,445 |
| 31 Aug 2016 | CNY | 18.443 | 18.4963 | 18.2652 | 18.3363 | 18.3363 | -0.196 (-1.06%) | 2,362,316 |
| 30 Aug 2016 | CNY | 18.443 | 18.6652 | 18.2252 | 18.5319 | 18.5319 | +0.089 (+0.48%) | 3,129,334 |
