| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 18.5313 | 18.8789 | 18.2344 | 18.3203 | 18.3203 | -0.16 (-0.87%) | 8,316,060 |
| 18 Oct 2016 | CNY | 17.832 | 18.4805 | 17.832 | 18.4805 | 18.4805 | +0.664 (+3.73%) | 8,687,313 |
| 17 Oct 2016 | CNY | 18.457 | 18.457 | 17.793 | 17.8164 | 17.8164 | -0.519 (-2.83%) | 7,507,985 |
| 14 Oct 2016 | CNY | 18.125 | 18.4609 | 18.0078 | 18.3359 | 18.3359 | +0.172 (+0.95%) | 8,201,820 |
| 13 Oct 2016 | CNY | 18.1055 | 18.4258 | 17.9219 | 18.1641 | 18.1641 | +0.062 (+0.35%) | 9,121,722 |
| 12 Oct 2016 | CNY | 17.7188 | 18.5313 | 17.6563 | 18.1016 | 18.1016 | +0.215 (+1.20%) | 13,823,708 |
| 11 Oct 2016 | CNY | 17.3438 | 18.0703 | 17.3438 | 17.8867 | 17.8867 | +0.547 (+3.15%) | 13,883,837 |
| 10 Oct 2016 | CNY | 16.6719 | 17.4336 | 16.6719 | 17.3398 | 17.3398 | +0.922 (+5.61%) | 8,547,238 |
| 30 Sep 2016 | CNY | 16.4063 | 16.5039 | 16.3281 | 16.418 | 16.418 | -0.062 (-0.38%) | 2,501,230 |
| 29 Sep 2016 | CNY | 16.2852 | 16.5234 | 16.2305 | 16.4805 | 16.4805 | +0.293 (+1.81%) | 3,492,175 |
| 28 Sep 2016 | CNY | 16.3438 | 16.3477 | 16.0273 | 16.1875 | 16.1875 | -0.188 (-1.15%) | 2,479,969 |
| 27 Sep 2016 | CNY | 16.2734 | 16.3828 | 15.9688 | 16.375 | 16.375 | +0.098 (+0.60%) | 3,129,996 |
| 26 Sep 2016 | CNY | 16.8438 | 16.8438 | 16.2773 | 16.2773 | 16.2773 | -0.59 (-3.50%) | 3,810,380 |
| 23 Sep 2016 | CNY | 16.6836 | 17.1797 | 16.6836 | 16.8672 | 16.8672 | +0.188 (+1.12%) | 5,671,170 |
| 22 Sep 2016 | CNY | 16.75 | 16.7969 | 16.6602 | 16.6797 | 16.6797 | +0.062 (+0.38%) | 3,042,488 |
| 21 Sep 2016 | CNY | 16.5586 | 16.7461 | 16.5078 | 16.6172 | 16.6172 | +0.09 (+0.54%) | 2,611,596 |
| 20 Sep 2016 | CNY | 16.7109 | 16.7109 | 16.4922 | 16.5273 | 16.5273 | -0.113 (-0.68%) | 2,788,866 |
| 19 Sep 2016 | CNY | 16.5156 | 16.75 | 16.4648 | 16.6406 | 16.6406 | +0.254 (+1.55%) | 2,919,490 |
| 14 Sep 2016 | CNY | 16.3477 | 16.5547 | 16.2148 | 16.3867 | 16.3867 | -0.004 (-0.02%) | 2,367,723 |
| 13 Sep 2016 | CNY | 16.4609 | 16.5781 | 16.332 | 16.3906 | 16.3906 | +0.039 (+0.24%) | 2,938,708 |
| 12 Sep 2016 | CNY | 16.8008 | 16.875 | 16.2734 | 16.3516 | 16.3516 | -0.836 (-4.86%) | 6,397,329 |
| 9 Sep 2016 | CNY | 17.4414 | 17.4609 | 17.1875 | 17.1875 | 17.1875 | -0.234 (-1.35%) | 3,823,288 |
| 8 Sep 2016 | CNY | 17.4375 | 17.5313 | 17.3125 | 17.4219 | 17.4219 | 0.0 (0.0%) | 2,614,653 |
| 7 Sep 2016 | CNY | 17.7539 | 17.7969 | 17.4023 | 17.4219 | 17.4219 | -0.332 (-1.87%) | 4,601,187 |
| 6 Sep 2016 | CNY | 17.5313 | 17.7656 | 17.1094 | 17.7539 | 17.7539 | +0.363 (+2.09%) | 4,059,261 |
| 5 Sep 2016 | CNY | 17.3242 | 17.6406 | 17.3164 | 17.3906 | 17.3906 | +0.051 (+0.29%) | 2,846,929 |
| 2 Sep 2016 | CNY | 17.6406 | 17.7539 | 17.3359 | 17.3398 | 17.3398 | -0.371 (-2.10%) | 4,532,902 |
| 1 Sep 2016 | CNY | 18.1094 | 18.1602 | 17.707 | 17.7109 | 17.7109 | -0.277 (-1.54%) | 4,158,356 |
| 31 Aug 2016 | CNY | 17.8945 | 18.0078 | 17.6406 | 17.9883 | 17.9883 | +0.144 (+0.81%) | 4,190,858 |
| 30 Aug 2016 | CNY | 17.957 | 18 | 17.8359 | 17.8438 | 17.8438 | -0.031 (-0.17%) | 3,167,964 |
