| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 16.64 | 16.88 | 16.5733 | 16.7667 | 16.7667 | +0.067 (+0.40%) | 7,139,671 |
| 25 Oct 2016 | CNY | 16.7667 | 17.0533 | 16.5667 | 16.7 | 16.7 | -0.127 (-0.75%) | 9,611,349 |
| 24 Oct 2016 | CNY | 16.2867 | 16.9267 | 16.1667 | 16.8267 | 16.8267 | +0.527 (+3.23%) | 11,272,440 |
| 21 Oct 2016 | CNY | 16.5 | 16.6333 | 15.9667 | 16.3 | 16.3 | -0.193 (-1.17%) | 9,283,134 |
| 20 Oct 2016 | CNY | 16.6867 | 16.7867 | 16.4333 | 16.4933 | 16.4933 | -0.167 (-1.00%) | 7,871,341 |
| 19 Oct 2016 | CNY | 16.4933 | 16.6667 | 16.2667 | 16.66 | 16.66 | +0.26 (+1.59%) | 9,546,469 |
| 18 Oct 2016 | CNY | 15.7933 | 16.4933 | 15.7333 | 16.4 | 16.4 | +0.647 (+4.11%) | 9,818,938 |
| 17 Oct 2016 | CNY | 15.84 | 16.1933 | 15.7467 | 15.7533 | 15.7533 | -0.087 (-0.55%) | 7,919,460 |
| 14 Oct 2016 | CNY | 16.2067 | 16.2467 | 15.68 | 15.84 | 15.84 | -0.5 (-3.06%) | 9,854,601 |
| 13 Oct 2016 | CNY | 16.24 | 16.6133 | 16.2067 | 16.34 | 16.34 | +0.06 (+0.37%) | 8,021,268 |
| 12 Oct 2016 | CNY | 16.2333 | 16.3 | 16.04 | 16.28 | 16.28 | -0.08 (-0.49%) | 8,418,822 |
| 11 Oct 2016 | CNY | 16.5333 | 16.7333 | 16.12 | 16.36 | 16.36 | -0.233 (-1.41%) | 14,865,171 |
| 10 Oct 2016 | CNY | 16.06 | 16.7933 | 15.84 | 16.5933 | 16.5933 | +0.733 (+4.62%) | 14,689,465 |
| 30 Sep 2016 | CNY | 15.6733 | 16.2267 | 15.58 | 15.86 | 15.86 | +0.06 (+0.38%) | 10,244,454 |
| 29 Sep 2016 | CNY | 15.5067 | 15.9667 | 15.4267 | 15.8 | 15.8 | +0.293 (+1.89%) | 11,840,370 |
| 28 Sep 2016 | CNY | 15.6867 | 15.7067 | 15.2067 | 15.5067 | 15.5067 | -0.307 (-1.94%) | 12,227,706 |
| 27 Sep 2016 | CNY | 15.2333 | 16.06 | 15.0733 | 15.8133 | 15.8133 | +0.36 (+2.33%) | 19,485,597 |
| 26 Sep 2016 | CNY | 16.6667 | 17.0667 | 15.4533 | 15.4533 | 15.4533 | -1.72 (-10.02%) | 29,662,153 |
| 23 Sep 2016 | CNY | 17.1733 | 17.1733 | 16.5333 | 17.1733 | 17.1733 | +1.56 (+9.99%) | 41,140,159 |
| 22 Sep 2016 | CNY | 15.6133 | 15.6133 | 15.6133 | 15.6133 | 15.6133 | +1.42 (+10.00%) | 171,423 |
| 21 Sep 2016 | CNY | 14.1933 | 14.1933 | 14.1933 | 14.1933 | 14.1933 | +1.293 (+10.03%) | 138,450 |
| 20 Sep 2016 | CNY | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | +1.007 (+8.46%) | 190,158 |
| 4 Mar 2016 | CNY | 12.32 | 12.5867 | 11.52 | 11.8933 | 11.8933 | -0.293 (-2.41%) | 7,908,643 |
| 3 Mar 2016 | CNY | 11.9333 | 12.3867 | 11.8667 | 12.1867 | 12.1867 | +0.293 (+2.47%) | 7,001,844 |
| 2 Mar 2016 | CNY | 11.3667 | 11.92 | 11.28 | 11.8933 | 11.8933 | +0.533 (+4.69%) | 5,015,847 |
| 1 Mar 2016 | CNY | 11.0667 | 11.6667 | 10.96 | 11.36 | 11.36 | +0.28 (+2.53%) | 4,012,225 |
| 29 Feb 2016 | CNY | 11.6467 | 11.8133 | 10.7867 | 11.08 | 11.08 | -0.693 (-5.89%) | 7,119,736 |
| 26 Feb 2016 | CNY | 11.6333 | 11.9067 | 11.4 | 11.7733 | 11.7733 | +0.307 (+2.67%) | 8,485,222 |
| 25 Feb 2016 | CNY | 12.7267 | 12.7267 | 11.4467 | 11.4667 | 11.4667 | -1.253 (-9.85%) | 7,112,221 |
| 24 Feb 2016 | CNY | 12.5333 | 12.8333 | 12.0667 | 12.72 | 12.72 | +0.187 (+1.49%) | 5,558,605 |
