| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 18.3 | 18.5278 | 18.2333 | 18.2889 | 18.2889 | -0.005 (-0.03%) | 2,193,069 |
| 18 Oct 2016 | CNY | 18.0611 | 18.3111 | 18 | 18.2944 | 18.2944 | +0.233 (+1.29%) | 1,917,781 |
| 17 Oct 2016 | CNY | 18.2778 | 18.3667 | 18.0556 | 18.0611 | 18.0611 | -0.222 (-1.22%) | 1,810,879 |
| 14 Oct 2016 | CNY | 18.25 | 18.3333 | 18.1444 | 18.2833 | 18.2833 | -0.011 (-0.06%) | 1,740,367 |
| 13 Oct 2016 | CNY | 18.3333 | 18.4111 | 18.25 | 18.2944 | 18.2944 | -0.022 (-0.12%) | 1,692,619 |
| 12 Oct 2016 | CNY | 18.2944 | 18.3778 | 18.1444 | 18.3167 | 18.3167 | +0.022 (+0.12%) | 1,616,281 |
| 11 Oct 2016 | CNY | 18.3611 | 18.4167 | 18.2167 | 18.2944 | 18.2944 | -0.067 (-0.36%) | 1,814,266 |
| 10 Oct 2016 | CNY | 18.1389 | 18.4444 | 18.1389 | 18.3611 | 18.3611 | +0.244 (+1.35%) | 2,972,696 |
| 30 Sep 2016 | CNY | 18.1111 | 18.15 | 17.9444 | 18.1167 | 18.1167 | +0.011 (+0.06%) | 1,206,644 |
| 29 Sep 2016 | CNY | 17.7722 | 18.7222 | 17.6 | 18.1056 | 18.1056 | +0.395 (+2.23%) | 3,009,067 |
| 28 Sep 2016 | CNY | 17.7222 | 17.8 | 17.5667 | 17.7111 | 17.7111 | +0.056 (+0.31%) | 1,180,974 |
| 27 Sep 2016 | CNY | 17.5278 | 17.7278 | 17.5 | 17.6556 | 17.6556 | +0.028 (+0.16%) | 1,387,465 |
| 26 Sep 2016 | CNY | 18.0556 | 18.0556 | 17.6056 | 17.6278 | 17.6278 | -0.389 (-2.16%) | 2,050,677 |
| 23 Sep 2016 | CNY | 17.9444 | 18.2 | 17.8889 | 18.0167 | 18.0167 | +0.117 (+0.65%) | 2,675,037 |
| 22 Sep 2016 | CNY | 17.8167 | 17.9889 | 17.7778 | 17.9 | 17.9 | +0.122 (+0.69%) | 2,020,636 |
| 21 Sep 2016 | CNY | 17.7 | 17.8111 | 17.6 | 17.7778 | 17.7778 | +0.111 (+0.63%) | 1,673,076 |
| 20 Sep 2016 | CNY | 17.7056 | 17.8167 | 17.6167 | 17.6667 | 17.6667 | -0.061 (-0.34%) | 1,099,357 |
| 19 Sep 2016 | CNY | 17.5389 | 17.8778 | 17.5278 | 17.7278 | 17.7278 | +0.183 (+1.05%) | 1,481,457 |
| 14 Sep 2016 | CNY | 17.5556 | 17.6667 | 17.4889 | 17.5444 | 17.5444 | -0.061 (-0.35%) | 1,101,285 |
| 13 Sep 2016 | CNY | 17.7167 | 17.7444 | 17.5222 | 17.6056 | 17.6056 | +0.039 (+0.22%) | 1,164,063 |
| 12 Sep 2016 | CNY | 17.8 | 17.8833 | 17.5556 | 17.5667 | 17.5667 | -0.55 (-3.04%) | 2,881,087 |
| 9 Sep 2016 | CNY | 18.2556 | 18.4167 | 18.1167 | 18.1167 | 18.1167 | -0.128 (-0.70%) | 2,458,918 |
| 8 Sep 2016 | CNY | 18.3056 | 18.3889 | 18.1667 | 18.2444 | 18.2444 | -0.061 (-0.33%) | 1,630,144 |
| 7 Sep 2016 | CNY | 18.2778 | 18.4444 | 18.1889 | 18.3056 | 18.3056 | +0.078 (+0.43%) | 3,059,062 |
| 6 Sep 2016 | CNY | 18.0778 | 18.25 | 17.85 | 18.2278 | 18.2278 | +0.244 (+1.36%) | 2,061,190 |
| 5 Sep 2016 | CNY | 17.9722 | 18.1222 | 17.9278 | 17.9833 | 17.9833 | +0.061 (+0.34%) | 1,339,592 |
| 2 Sep 2016 | CNY | 18.0833 | 18.1611 | 17.8611 | 17.9222 | 17.9222 | -0.161 (-0.89%) | 1,961,006 |
| 1 Sep 2016 | CNY | 18.15 | 18.2167 | 18.0833 | 18.0833 | 18.0833 | -0.095 (-0.52%) | 1,615,500 |
| 31 Aug 2016 | CNY | 18.2333 | 18.2556 | 18.0222 | 18.1778 | 18.1778 | -0.039 (-0.21%) | 1,782,720 |
| 30 Aug 2016 | CNY | 18.2167 | 18.3111 | 18.1944 | 18.2167 | 18.2167 | +0.022 (+0.12%) | 1,818,162 |
