| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | CNY | 21.7163 | 22.3253 | 21.6263 | 22.0692 | 22.0692 | +0.329 (+1.51%) | 4,090,352 |
| 21 Oct 2016 | CNY | 21.6367 | 21.8305 | 21.3841 | 21.7405 | 21.7405 | -0.104 (-0.48%) | 4,439,612 |
| 20 Oct 2016 | CNY | 22.8824 | 23.1142 | 21.7336 | 21.8443 | 21.8443 | -1.035 (-4.52%) | 11,696,581 |
| 19 Oct 2016 | CNY | 22.5225 | 22.91 | 22.1557 | 22.8789 | 22.8789 | +0.422 (+1.88%) | 8,683,536 |
| 18 Oct 2016 | CNY | 21.4048 | 22.5536 | 21.4014 | 22.4568 | 22.4568 | +1.004 (+4.68%) | 7,239,863 |
| 17 Oct 2016 | CNY | 21.5779 | 21.8478 | 21.2907 | 21.4533 | 21.4533 | 0.0 (0.0%) | 2,796,303 |
| 14 Oct 2016 | CNY | 21.4395 | 21.6436 | 21.2664 | 21.4533 | 21.4533 | +0.01 (+0.05%) | 2,370,713 |
| 13 Oct 2016 | CNY | 21.301 | 21.7855 | 21.1765 | 21.4429 | 21.4429 | +0.152 (+0.71%) | 4,117,111 |
| 12 Oct 2016 | CNY | 21.0415 | 21.5225 | 20.9377 | 21.2907 | 21.2907 | +0.118 (+0.56%) | 2,999,126 |
| 11 Oct 2016 | CNY | 21.2491 | 21.3356 | 21.0727 | 21.173 | 21.173 | -0.083 (-0.39%) | 1,973,150 |
| 10 Oct 2016 | CNY | 20.7647 | 21.5502 | 20.7647 | 21.2561 | 21.2561 | +0.626 (+3.04%) | 2,242,538 |
| 30 Sep 2016 | CNY | 20.7959 | 20.7959 | 20.5917 | 20.6298 | 20.6298 | -0.08 (-0.38%) | 1,195,043 |
| 29 Sep 2016 | CNY | 20.7959 | 21.2042 | 20.5882 | 20.7093 | 20.7093 | -0.139 (-0.66%) | 1,959,862 |
| 28 Sep 2016 | CNY | 20.5225 | 21.5225 | 20.2803 | 20.8478 | 20.8478 | +0.325 (+1.59%) | 4,063,669 |
| 27 Sep 2016 | CNY | 20 | 20.5467 | 19.7439 | 20.5225 | 20.5225 | +0.315 (+1.56%) | 2,296,922 |
| 26 Sep 2016 | CNY | 21.3149 | 21.3253 | 20.173 | 20.2076 | 20.2076 | -1.135 (-5.32%) | 4,135,064 |
| 23 Sep 2016 | CNY | 21.91 | 21.9689 | 21.3253 | 21.3426 | 21.3426 | -0.554 (-2.53%) | 3,505,639 |
| 22 Sep 2016 | CNY | 22.1107 | 22.2526 | 21.8616 | 21.8962 | 21.8962 | -0.159 (-0.72%) | 3,253,261 |
| 21 Sep 2016 | CNY | 22.1453 | 22.2664 | 21.9723 | 22.0554 | 22.0554 | -0.166 (-0.75%) | 2,735,165 |
| 20 Sep 2016 | CNY | 22.8651 | 22.9619 | 22.1696 | 22.2215 | 22.2215 | -0.599 (-2.62%) | 4,132,746 |
| 19 Sep 2016 | CNY | 23.2145 | 23.5294 | 22.6298 | 22.8201 | 22.8201 | -0.391 (-1.68%) | 7,376,057 |
| 14 Sep 2016 | CNY | 22.3183 | 23.2284 | 22.1453 | 23.2111 | 23.2111 | +0.464 (+2.04%) | 5,978,569 |
| 13 Sep 2016 | CNY | 23.1107 | 23.2907 | 22.526 | 22.7474 | 22.7474 | -0.263 (-1.14%) | 3,682,903 |
| 12 Sep 2016 | CNY | 22.1453 | 23.135 | 21.6263 | 23.0104 | 23.0104 | +0.432 (+1.92%) | 6,041,617 |
| 9 Sep 2016 | CNY | 22.3841 | 22.9308 | 22.1557 | 22.5779 | 22.5779 | +0.336 (+1.51%) | 4,913,508 |
| 8 Sep 2016 | CNY | 22.4914 | 22.7993 | 22.0277 | 22.2422 | 22.2422 | -0.287 (-1.27%) | 3,131,485 |
| 7 Sep 2016 | CNY | 23.1972 | 23.1972 | 22.5017 | 22.5294 | 22.5294 | -0.491 (-2.13%) | 2,835,046 |
| 6 Sep 2016 | CNY | 22.9204 | 23.0657 | 22.1453 | 23.0208 | 23.0208 | +0.152 (+0.67%) | 3,438,331 |
| 5 Sep 2016 | CNY | 22.9516 | 23.1315 | 22.8547 | 22.8685 | 22.8685 | 0.0 (0.0%) | 2,227,155 |
| 2 Sep 2016 | CNY | 22.9412 | 23.3114 | 22.7163 | 22.8685 | 22.8685 | -0.377 (-1.62%) | 3,098,695 |
