| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 18 | 18.71 | 17.98 | 18.4 | 18.4 | +0.34 (+1.88%) | 5,373,326 |
| 2 Nov 2016 | CNY | 18.45 | 18.57 | 17.98 | 18.06 | 18.06 | -0.53 (-2.85%) | 2,901,010 |
| 1 Nov 2016 | CNY | 18.21 | 18.75 | 18.08 | 18.59 | 18.59 | +0.42 (+2.31%) | 3,753,032 |
| 31 Oct 2016 | CNY | 17.89 | 18.2 | 17.8 | 18.17 | 18.17 | +0.17 (+0.94%) | 2,360,509 |
| 28 Oct 2016 | CNY | 18.66 | 18.72 | 18 | 18 | 18 | -0.66 (-3.54%) | 4,131,072 |
| 27 Oct 2016 | CNY | 18.68 | 18.68 | 18.52 | 18.66 | 18.66 | +0.05 (+0.27%) | 2,202,273 |
| 26 Oct 2016 | CNY | 18.85 | 18.86 | 18.51 | 18.61 | 18.61 | -0.26 (-1.38%) | 3,732,093 |
| 25 Oct 2016 | CNY | 18.9 | 18.9 | 18.65 | 18.87 | 18.87 | +0.03 (+0.16%) | 3,517,078 |
| 24 Oct 2016 | CNY | 18.77 | 18.96 | 18.42 | 18.84 | 18.84 | +0.25 (+1.34%) | 3,622,173 |
| 21 Oct 2016 | CNY | 18.89 | 19.14 | 18.45 | 18.59 | 18.59 | -0.27 (-1.43%) | 3,916,744 |
| 20 Oct 2016 | CNY | 19 | 19.01 | 18.82 | 18.86 | 18.86 | -0.08 (-0.42%) | 3,342,329 |
| 19 Oct 2016 | CNY | 18.72 | 19.18 | 18.62 | 18.94 | 18.94 | +0.27 (+1.45%) | 6,463,867 |
| 18 Oct 2016 | CNY | 18.26 | 18.73 | 18.12 | 18.67 | 18.67 | +0.41 (+2.25%) | 4,466,267 |
| 17 Oct 2016 | CNY | 18.84 | 18.99 | 18.25 | 18.26 | 18.26 | -0.64 (-3.39%) | 3,450,505 |
| 14 Oct 2016 | CNY | 18.7 | 18.97 | 18.45 | 18.9 | 18.9 | +0.22 (+1.18%) | 4,224,662 |
| 13 Oct 2016 | CNY | 18.79 | 19.02 | 18.63 | 18.68 | 18.68 | -0.27 (-1.42%) | 4,191,337 |
| 12 Oct 2016 | CNY | 18.55 | 19.39 | 18.3 | 18.95 | 18.95 | +0.45 (+2.43%) | 6,764,896 |
| 11 Oct 2016 | CNY | 18.55 | 18.62 | 18.32 | 18.5 | 18.5 | +0.02 (+0.11%) | 4,149,226 |
| 10 Oct 2016 | CNY | 18.18 | 18.56 | 18.1 | 18.48 | 18.48 | +0.49 (+2.72%) | 4,415,237 |
| 30 Sep 2016 | CNY | 17.8 | 18.15 | 17.77 | 17.99 | 17.99 | +0.15 (+0.84%) | 3,581,414 |
| 29 Sep 2016 | CNY | 17.9 | 17.96 | 17.74 | 17.84 | 17.84 | +0.02 (+0.11%) | 3,614,305 |
| 28 Sep 2016 | CNY | 18.26 | 18.26 | 17.72 | 17.82 | 17.82 | -0.47 (-2.57%) | 4,688,196 |
| 27 Sep 2016 | CNY | 18.41 | 18.58 | 17.7 | 18.29 | 18.29 | -0.21 (-1.14%) | 6,447,725 |
| 26 Sep 2016 | CNY | 19.82 | 19.9 | 18.2 | 18.5 | 18.5 | -1.43 (-7.18%) | 9,925,199 |
| 23 Sep 2016 | CNY | 19.96 | 20.17 | 19.73 | 19.93 | 19.93 | -0.03 (-0.15%) | 7,043,445 |
| 22 Sep 2016 | CNY | 20.45 | 20.6 | 19.83 | 19.96 | 19.96 | -0.24 (-1.19%) | 7,586,788 |
| 21 Sep 2016 | CNY | 20.28 | 20.5 | 20.09 | 20.2 | 20.2 | -0.14 (-0.69%) | 5,441,379 |
| 20 Sep 2016 | CNY | 20.32 | 20.69 | 20.03 | 20.34 | 20.34 | +0.06 (+0.30%) | 7,595,465 |
| 19 Sep 2016 | CNY | 20.89 | 21.29 | 20 | 20.28 | 20.28 | -0.61 (-2.92%) | 13,145,846 |
| 7 Sep 2016 | CNY | 21.05 | 21.05 | 20.68 | 20.89 | 20.89 | -0.21 (-1.00%) | 13,378,788 |
