| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 18.4652 | 18.8545 | 18.4389 | 18.5336 | 18.5336 | +0.005 (+0.03%) | 20,314,160 |
| 3 Nov 2016 | CNY | 18.097 | 18.8913 | 18.097 | 18.5283 | 18.5283 | +0.363 (+2.00%) | 32,080,083 |
| 2 Nov 2016 | CNY | 18.4073 | 18.4968 | 18.0706 | 18.1653 | 18.1653 | -0.3 (-1.62%) | 13,430,348 |
| 1 Nov 2016 | CNY | 18.3705 | 18.5967 | 18.2022 | 18.4652 | 18.4652 | +0.121 (+0.66%) | 19,468,556 |
| 31 Oct 2016 | CNY | 17.8339 | 18.5126 | 17.7077 | 18.3442 | 18.3442 | +0.358 (+1.99%) | 21,887,881 |
| 28 Oct 2016 | CNY | 18.2495 | 18.3916 | 17.9444 | 17.9865 | 17.9865 | -0.316 (-1.72%) | 14,067,188 |
| 27 Oct 2016 | CNY | 18.4652 | 18.5126 | 18.2653 | 18.3021 | 18.3021 | -0.221 (-1.19%) | 17,641,542 |
| 26 Oct 2016 | CNY | 18.3074 | 18.5389 | 17.8865 | 18.5231 | 18.5231 | +0.2 (+1.09%) | 26,652,039 |
| 25 Oct 2016 | CNY | 18.3968 | 18.6756 | 18.1706 | 18.3232 | 18.3232 | -0.063 (-0.34%) | 18,785,033 |
| 24 Oct 2016 | CNY | 18.3495 | 18.5441 | 18.1127 | 18.3863 | 18.3863 | +0.089 (+0.49%) | 15,854,480 |
| 21 Oct 2016 | CNY | 18.6283 | 18.7177 | 17.9917 | 18.2969 | 18.2969 | -0.442 (-2.36%) | 25,579,586 |
| 20 Oct 2016 | CNY | 18.5178 | 19.2543 | 18.4915 | 18.7388 | 18.7388 | +0.184 (+0.99%) | 38,244,382 |
| 19 Oct 2016 | CNY | 18.8703 | 18.8755 | 18.4284 | 18.5546 | 18.5546 | -0.316 (-1.67%) | 29,734,339 |
| 18 Oct 2016 | CNY | 17.7234 | 18.9387 | 17.655 | 18.8703 | 18.8703 | +1.142 (+6.44%) | 59,376,218 |
| 17 Oct 2016 | CNY | 17.6024 | 18.0864 | 17.5235 | 17.7287 | 17.7287 | +0.153 (+0.87%) | 36,833,003 |
| 14 Oct 2016 | CNY | 17.4131 | 17.6235 | 17.3184 | 17.5761 | 17.5761 | +0.126 (+0.72%) | 17,235,728 |
| 13 Oct 2016 | CNY | 17.6919 | 17.755 | 17.4078 | 17.4499 | 17.4499 | -0.232 (-1.31%) | 15,125,210 |
| 12 Oct 2016 | CNY | 17.6182 | 17.8234 | 17.492 | 17.6814 | 17.6814 | +0.042 (+0.24%) | 16,585,926 |
| 11 Oct 2016 | CNY | 17.8129 | 17.9654 | 17.5446 | 17.6393 | 17.6393 | -0.132 (-0.74%) | 22,376,521 |
| 10 Oct 2016 | CNY | 17.008 | 17.7708 | 17.008 | 17.7708 | 17.7708 | +0.589 (+3.43%) | 23,251,799 |
| 30 Sep 2016 | CNY | 17.0395 | 17.3341 | 16.9817 | 17.1816 | 17.1816 | +0.089 (+0.52%) | 14,576,696 |
| 29 Sep 2016 | CNY | 17.1974 | 17.3289 | 17.0553 | 17.0922 | 17.0922 | -0.1 (-0.58%) | 14,273,301 |
| 28 Sep 2016 | CNY | 17.1868 | 17.5551 | 17.0974 | 17.1921 | 17.1921 | +0.116 (+0.68%) | 22,923,121 |
| 27 Sep 2016 | CNY | 16.7344 | 17.0922 | 16.7292 | 17.0764 | 17.0764 | +0.416 (+2.49%) | 23,967,368 |
| 26 Sep 2016 | CNY | 17.5867 | 17.7603 | 16.6239 | 16.6608 | 16.6608 | -1.094 (-6.16%) | 28,667,194 |
| 23 Sep 2016 | CNY | 17.8444 | 17.976 | 17.6761 | 17.755 | 17.755 | 0.0 (0.0%) | 16,731,005 |
| 22 Sep 2016 | CNY | 18.018 | 18.0338 | 17.7287 | 17.755 | 17.755 | -0.037 (-0.21%) | 13,735,318 |
| 21 Sep 2016 | CNY | 17.8865 | 18.0338 | 17.7813 | 17.7918 | 17.7918 | -0.195 (-1.08%) | 12,684,371 |
| 20 Sep 2016 | CNY | 17.9023 | 18.1496 | 17.492 | 17.9865 | 17.9865 | +0.005 (+0.03%) | 25,049,373 |
| 19 Sep 2016 | CNY | 17.9391 | 18.1916 | 17.8918 | 17.9812 | 17.9812 | +0.121 (+0.68%) | 12,964,643 |
