| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 19.56 | 19.78 | 19.36 | 19.44 | 19.44 | -0.18 (-0.92%) | 7,429,443 |
| 3 Nov 2016 | CNY | 19.46 | 19.86 | 19.35 | 19.62 | 19.62 | +0.09 (+0.46%) | 8,420,051 |
| 2 Nov 2016 | CNY | 19.9 | 19.97 | 19.49 | 19.53 | 19.53 | -0.46 (-2.30%) | 10,296,952 |
| 1 Nov 2016 | CNY | 20.14 | 20.34 | 19.83 | 19.99 | 19.99 | -0.16 (-0.79%) | 12,140,614 |
| 31 Oct 2016 | CNY | 19.89 | 20.15 | 19.64 | 20.15 | 20.15 | +0.24 (+1.21%) | 11,605,577 |
| 28 Oct 2016 | CNY | 19.89 | 20.16 | 19.75 | 19.91 | 19.91 | +0.01 (+0.05%) | 12,108,669 |
| 27 Oct 2016 | CNY | 19.81 | 19.95 | 19.62 | 19.9 | 19.9 | +0.09 (+0.45%) | 7,989,120 |
| 26 Oct 2016 | CNY | 19.94 | 20.18 | 19.75 | 19.81 | 19.81 | -0.21 (-1.05%) | 11,951,986 |
| 25 Oct 2016 | CNY | 19.99 | 20.48 | 19.93 | 20.02 | 20.02 | +0.11 (+0.55%) | 19,035,916 |
| 24 Oct 2016 | CNY | 19.86 | 20.05 | 19.56 | 19.91 | 19.91 | +0.13 (+0.66%) | 15,513,624 |
| 21 Oct 2016 | CNY | 19.19 | 20.49 | 19.13 | 19.78 | 19.78 | +0.71 (+3.72%) | 24,846,812 |
| 20 Oct 2016 | CNY | 18.92 | 19.18 | 18.9 | 19.07 | 19.07 | +0.18 (+0.95%) | 5,926,881 |
| 19 Oct 2016 | CNY | 19.23 | 19.25 | 18.85 | 18.89 | 18.89 | -0.3 (-1.56%) | 6,314,472 |
| 18 Oct 2016 | CNY | 19 | 19.19 | 18.7 | 19.19 | 19.19 | +0.42 (+2.24%) | 6,999,700 |
| 17 Oct 2016 | CNY | 19.04 | 19.13 | 18.63 | 18.77 | 18.77 | -0.28 (-1.47%) | 5,677,874 |
| 14 Oct 2016 | CNY | 19.25 | 19.25 | 18.85 | 19.05 | 19.05 | -0.15 (-0.78%) | 6,268,561 |
| 13 Oct 2016 | CNY | 19.21 | 19.39 | 19.14 | 19.2 | 19.2 | +0.02 (+0.10%) | 5,073,463 |
| 12 Oct 2016 | CNY | 19.28 | 19.32 | 19.1 | 19.18 | 19.18 | -0.12 (-0.62%) | 5,169,252 |
| 11 Oct 2016 | CNY | 19.42 | 19.42 | 19.17 | 19.3 | 19.3 | -0.11 (-0.57%) | 7,007,634 |
| 10 Oct 2016 | CNY | 18.95 | 19.45 | 18.77 | 19.41 | 19.41 | +0.83 (+4.47%) | 11,323,960 |
| 30 Sep 2016 | CNY | 18.53 | 18.64 | 18.48 | 18.58 | 18.58 | +0.07 (+0.38%) | 3,200,546 |
| 29 Sep 2016 | CNY | 18.61 | 18.69 | 18.46 | 18.51 | 18.51 | -0.04 (-0.22%) | 3,471,612 |
| 28 Sep 2016 | CNY | 18.85 | 18.85 | 18.5 | 18.55 | 18.55 | -0.22 (-1.17%) | 3,749,408 |
| 27 Sep 2016 | CNY | 18.5 | 18.79 | 18.31 | 18.77 | 18.77 | +0.26 (+1.40%) | 6,654,669 |
| 26 Sep 2016 | CNY | 18.94 | 19.09 | 18.5 | 18.51 | 18.51 | -0.3 (-1.59%) | 6,230,637 |
| 23 Sep 2016 | CNY | 19.04 | 19.15 | 18.78 | 18.81 | 18.81 | -0.28 (-1.47%) | 6,152,455 |
| 22 Sep 2016 | CNY | 19.2 | 19.24 | 19.04 | 19.09 | 19.09 | 0.0 (0.0%) | 5,351,022 |
| 21 Sep 2016 | CNY | 19.28 | 19.28 | 19.05 | 19.09 | 19.09 | -0.17 (-0.88%) | 6,231,909 |
| 20 Sep 2016 | CNY | 19.3 | 19.38 | 19.07 | 19.26 | 19.26 | -0.04 (-0.21%) | 4,163,865 |
| 19 Sep 2016 | CNY | 19.03 | 19.35 | 19.03 | 19.3 | 19.3 | +0.28 (+1.47%) | 4,451,603 |
