| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2016 | CNY | 20.26 | 20.33 | 19.78 | 20.06 | 20.06 | -0.16 (-0.79%) | 5,415,525 |
| 20 Oct 2016 | CNY | 20 | 20.24 | 19.92 | 20.22 | 20.22 | +0.08 (+0.40%) | 6,582,307 |
| 19 Oct 2016 | CNY | 19.96 | 20.78 | 19.71 | 20.14 | 20.14 | +0.22 (+1.10%) | 10,371,746 |
| 18 Oct 2016 | CNY | 19.41 | 19.96 | 19.41 | 19.92 | 19.92 | +0.51 (+2.63%) | 5,416,708 |
| 17 Oct 2016 | CNY | 19.85 | 19.89 | 19.25 | 19.41 | 19.41 | -0.4 (-2.02%) | 4,622,085 |
| 14 Oct 2016 | CNY | 19.93 | 20.03 | 19.54 | 19.81 | 19.81 | -0.22 (-1.10%) | 4,317,157 |
| 13 Oct 2016 | CNY | 19.85 | 20.1 | 19.81 | 20.03 | 20.03 | +0.13 (+0.65%) | 4,859,512 |
| 12 Oct 2016 | CNY | 19.74 | 20.09 | 19.67 | 19.9 | 19.9 | +0.09 (+0.45%) | 6,278,530 |
| 11 Oct 2016 | CNY | 19.8 | 19.84 | 19.63 | 19.81 | 19.81 | +0.03 (+0.15%) | 5,083,078 |
| 10 Oct 2016 | CNY | 19.13 | 19.84 | 19.05 | 19.78 | 19.78 | +0.86 (+4.55%) | 7,293,048 |
| 30 Sep 2016 | CNY | 19.11 | 19.23 | 18.85 | 18.92 | 18.92 | -0.24 (-1.25%) | 4,881,128 |
| 29 Sep 2016 | CNY | 19.28 | 19.39 | 19.15 | 19.16 | 19.16 | -0.05 (-0.26%) | 3,389,245 |
| 28 Sep 2016 | CNY | 19.5 | 19.5 | 19.12 | 19.21 | 19.21 | -0.28 (-1.44%) | 3,411,837 |
| 27 Sep 2016 | CNY | 18.85 | 19.51 | 18.85 | 19.49 | 19.49 | +0.58 (+3.07%) | 4,837,263 |
| 26 Sep 2016 | CNY | 19.91 | 19.98 | 18.9 | 18.91 | 18.91 | -1.04 (-5.21%) | 6,754,463 |
| 23 Sep 2016 | CNY | 20.01 | 20.28 | 19.91 | 19.95 | 19.95 | -0.08 (-0.40%) | 4,145,745 |
| 22 Sep 2016 | CNY | 20.14 | 20.29 | 20 | 20.03 | 20.03 | +0.06 (+0.30%) | 4,288,384 |
| 21 Sep 2016 | CNY | 19.96 | 20.06 | 19.84 | 19.97 | 19.97 | +0.08 (+0.40%) | 3,270,797 |
| 20 Sep 2016 | CNY | 20.02 | 20.16 | 19.87 | 19.89 | 19.89 | -0.12 (-0.60%) | 3,511,553 |
| 19 Sep 2016 | CNY | 19.86 | 20.2 | 19.86 | 20.01 | 20.01 | +0.26 (+1.32%) | 4,168,835 |
| 14 Sep 2016 | CNY | 19.75 | 20.16 | 19.61 | 19.75 | 19.75 | -0.15 (-0.75%) | 4,847,866 |
| 13 Sep 2016 | CNY | 20.1 | 20.16 | 19.68 | 19.9 | 19.9 | 0.0 (0.0%) | 5,253,905 |
| 12 Sep 2016 | CNY | 20.7 | 20.87 | 19.9 | 19.9 | 19.9 | -1.56 (-7.27%) | 10,045,985 |
| 9 Sep 2016 | CNY | 21.28 | 22 | 21.03 | 21.46 | 21.46 | +0.19 (+0.89%) | 11,316,866 |
| 8 Sep 2016 | CNY | 21.19 | 21.5 | 21.05 | 21.27 | 21.27 | +0.17 (+0.81%) | 6,968,997 |
| 7 Sep 2016 | CNY | 21.25 | 21.4 | 21.02 | 21.1 | 21.1 | -0.35 (-1.63%) | 8,056,800 |
| 6 Sep 2016 | CNY | 21.35 | 21.45 | 20.6 | 21.45 | 21.45 | +0.02 (+0.09%) | 11,419,285 |
| 5 Sep 2016 | CNY | 22.45 | 22.9 | 21.21 | 21.43 | 21.43 | -1.01 (-4.50%) | 15,328,775 |
| 2 Sep 2016 | CNY | 22.21 | 23.89 | 22.21 | 22.44 | 22.44 | +0.41 (+1.86%) | 20,349,594 |
| 7 Jun 2016 | CNY | 22.5 | 22.58 | 21.92 | 22.03 | 22.03 | -0.52 (-2.31%) | 9,674,392 |
