| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2016 | CNY | 16.5333 | 16.6178 | 16.2222 | 16.5689 | 16.5689 | +0.036 (+0.22%) | 7,236,785 |
| 4 Nov 2016 | CNY | 17.1911 | 17.2 | 16.4533 | 16.5333 | 16.5333 | -0.582 (-3.40%) | 15,371,086 |
| 3 Nov 2016 | CNY | 17.1644 | 17.3156 | 16.9511 | 17.1156 | 17.1156 | -0.04 (-0.23%) | 8,814,208 |
| 2 Nov 2016 | CNY | 17.8222 | 17.8222 | 17.1467 | 17.1556 | 17.1556 | -0.622 (-3.50%) | 11,462,942 |
| 1 Nov 2016 | CNY | 17.4444 | 17.8667 | 17.36 | 17.7778 | 17.7778 | +0.338 (+1.94%) | 9,263,783 |
| 31 Oct 2016 | CNY | 17.6444 | 17.9333 | 17.2444 | 17.44 | 17.44 | -0.329 (-1.85%) | 9,128,628 |
| 28 Oct 2016 | CNY | 17.4889 | 17.9111 | 17.4 | 17.7689 | 17.7689 | +0.333 (+1.91%) | 12,533,265 |
| 27 Oct 2016 | CNY | 17.5733 | 17.6667 | 17.3733 | 17.4356 | 17.4356 | -0.142 (-0.81%) | 4,290,198 |
| 26 Oct 2016 | CNY | 17.3778 | 17.6133 | 17.16 | 17.5778 | 17.5778 | +0.187 (+1.07%) | 7,745,040 |
| 25 Oct 2016 | CNY | 17.2622 | 17.6356 | 17.16 | 17.3911 | 17.3911 | +0.164 (+0.95%) | 9,128,344 |
| 24 Oct 2016 | CNY | 17.2667 | 17.3111 | 17.0578 | 17.2267 | 17.2267 | +0.08 (+0.47%) | 4,792,875 |
| 21 Oct 2016 | CNY | 17.3556 | 17.4578 | 16.8889 | 17.1467 | 17.1467 | -0.413 (-2.35%) | 10,350,006 |
| 20 Oct 2016 | CNY | 17.8044 | 18.1244 | 17.5067 | 17.56 | 17.56 | -0.12 (-0.68%) | 12,859,627 |
| 19 Oct 2016 | CNY | 17.5511 | 17.6889 | 17.4622 | 17.68 | 17.68 | +0.138 (+0.79%) | 8,507,844 |
| 18 Oct 2016 | CNY | 17.2311 | 17.5422 | 17.0667 | 17.5422 | 17.5422 | +0.342 (+1.99%) | 8,988,048 |
| 17 Oct 2016 | CNY | 17.4444 | 17.8178 | 17.1422 | 17.2 | 17.2 | -0.089 (-0.51%) | 10,015,436 |
| 14 Oct 2016 | CNY | 17.6889 | 17.6889 | 17.1111 | 17.2889 | 17.2889 | -0.444 (-2.51%) | 10,646,084 |
| 13 Oct 2016 | CNY | 17.6578 | 18.0222 | 17.5644 | 17.7333 | 17.7333 | +0.102 (+0.58%) | 11,114,082 |
| 12 Oct 2016 | CNY | 17.7733 | 17.8 | 17.4933 | 17.6311 | 17.6311 | -0.218 (-1.22%) | 7,285,950 |
| 11 Oct 2016 | CNY | 17.8667 | 17.8667 | 17.5378 | 17.8489 | 17.8489 | +0.138 (+0.78%) | 13,015,590 |
| 10 Oct 2016 | CNY | 16.4889 | 17.9733 | 16.4222 | 17.7111 | 17.7111 | +1.355 (+8.29%) | 18,827,844 |
| 30 Sep 2016 | CNY | 16.3333 | 16.5911 | 16.3333 | 16.3556 | 16.3556 | -0.062 (-0.38%) | 4,234,180 |
| 29 Sep 2016 | CNY | 16.4533 | 16.6 | 16.3156 | 16.4178 | 16.4178 | -0.027 (-0.16%) | 4,844,112 |
| 28 Sep 2016 | CNY | 16.4133 | 16.5333 | 16.2667 | 16.4444 | 16.4444 | +0.182 (+1.12%) | 8,222,035 |
| 27 Sep 2016 | CNY | 15.9022 | 16.32 | 15.8 | 16.2622 | 16.2622 | +0.351 (+2.21%) | 6,418,928 |
| 26 Sep 2016 | CNY | 16.2756 | 16.44 | 15.9111 | 15.9111 | 15.9111 | -0.373 (-2.29%) | 5,600,970 |
| 23 Sep 2016 | CNY | 16.2 | 16.3422 | 16.0889 | 16.2844 | 16.2844 | +0.062 (+0.38%) | 4,729,356 |
| 22 Sep 2016 | CNY | 16 | 16.3689 | 16 | 16.2222 | 16.2222 | +0.289 (+1.81%) | 6,422,456 |
| 21 Sep 2016 | CNY | 15.8578 | 16.0222 | 15.7778 | 15.9333 | 15.9333 | +0.089 (+0.56%) | 4,353,124 |
| 20 Sep 2016 | CNY | 15.7867 | 15.9289 | 15.7022 | 15.8444 | 15.8444 | +0.058 (+0.37%) | 4,662,679 |
