| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 16.8733 | 17.16 | 16.7667 | 17.0267 | 17.0267 | +0.067 (+0.39%) | 2,189,778 |
| 28 Oct 2016 | CNY | 16.94 | 17.3 | 16.94 | 16.96 | 16.96 | -0.2 (-1.17%) | 2,811,024 |
| 27 Oct 2016 | CNY | 17.3 | 17.3 | 17.0667 | 17.16 | 17.16 | -0.073 (-0.43%) | 1,742,238 |
| 26 Oct 2016 | CNY | 17.2533 | 17.4667 | 17.0733 | 17.2333 | 17.2333 | -0.08 (-0.46%) | 3,166,674 |
| 25 Oct 2016 | CNY | 17.2 | 17.3267 | 17.0733 | 17.3133 | 17.3133 | +0.147 (+0.85%) | 2,732,167 |
| 24 Oct 2016 | CNY | 17.2 | 17.3 | 16.9667 | 17.1667 | 17.1667 | +0.067 (+0.39%) | 2,683,140 |
| 21 Oct 2016 | CNY | 17.34 | 17.4667 | 16.8667 | 17.1 | 17.1 | -0.233 (-1.35%) | 3,453,627 |
| 20 Oct 2016 | CNY | 17.38 | 17.5867 | 17.2733 | 17.3333 | 17.3333 | -0.073 (-0.42%) | 3,074,779 |
| 19 Oct 2016 | CNY | 17.6533 | 17.6533 | 17.3333 | 17.4067 | 17.4067 | -0.293 (-1.66%) | 4,629,126 |
| 18 Oct 2016 | CNY | 16.9267 | 17.86 | 16.9267 | 17.7 | 17.7 | +0.7 (+4.12%) | 7,860,606 |
| 17 Oct 2016 | CNY | 16.96 | 17.2667 | 16.9 | 17 | 17 | +0.053 (+0.31%) | 2,846,466 |
| 14 Oct 2016 | CNY | 17.0733 | 17.1933 | 16.8067 | 16.9467 | 16.9467 | -0.187 (-1.09%) | 2,203,981 |
| 13 Oct 2016 | CNY | 17.18 | 17.4 | 17.0333 | 17.1333 | 17.1333 | -0.033 (-0.19%) | 2,220,166 |
| 12 Oct 2016 | CNY | 16.96 | 17.2533 | 16.9467 | 17.1667 | 17.1667 | +0.1 (+0.59%) | 2,430,258 |
| 11 Oct 2016 | CNY | 17.2667 | 17.46 | 17 | 17.0667 | 17.0667 | -0.12 (-0.70%) | 2,633,661 |
| 10 Oct 2016 | CNY | 16.7467 | 17.2867 | 16.68 | 17.1867 | 17.1867 | +0.547 (+3.29%) | 3,754,056 |
| 30 Sep 2016 | CNY | 16.5 | 16.7267 | 16.4667 | 16.64 | 16.64 | +0.153 (+0.93%) | 2,170,855 |
| 29 Sep 2016 | CNY | 16.3467 | 16.5933 | 16.3333 | 16.4867 | 16.4867 | +0.14 (+0.86%) | 2,423,152 |
| 28 Sep 2016 | CNY | 16.6733 | 16.6733 | 16.2667 | 16.3467 | 16.3467 | -0.167 (-1.01%) | 1,965,559 |
| 27 Sep 2016 | CNY | 16.1 | 16.5333 | 16.1 | 16.5133 | 16.5133 | +0.367 (+2.27%) | 2,677,722 |
| 26 Sep 2016 | CNY | 16.6667 | 16.72 | 16.14 | 16.1467 | 16.1467 | -0.587 (-3.51%) | 2,760,886 |
| 23 Sep 2016 | CNY | 17.0333 | 17.0333 | 16.7133 | 16.7333 | 16.7333 | -0.133 (-0.79%) | 1,912,557 |
| 22 Sep 2016 | CNY | 16.9333 | 17.1267 | 16.84 | 16.8667 | 16.8667 | +0.067 (+0.40%) | 2,265,649 |
| 21 Sep 2016 | CNY | 16.7733 | 16.98 | 16.74 | 16.8 | 16.8 | +0.033 (+0.20%) | 2,109,201 |
| 20 Sep 2016 | CNY | 17.0467 | 17.0467 | 16.7333 | 16.7667 | 16.7667 | -0.133 (-0.79%) | 2,299,765 |
| 19 Sep 2016 | CNY | 16.66 | 17 | 16.6533 | 16.9 | 16.9 | +0.24 (+1.44%) | 2,911,536 |
| 14 Sep 2016 | CNY | 16.4067 | 16.9467 | 16.28 | 16.66 | 16.66 | +0.1 (+0.60%) | 4,003,897 |
| 13 Sep 2016 | CNY | 17.0667 | 17.2 | 16.48 | 16.56 | 16.56 | -0.28 (-1.66%) | 4,579,899 |
| 12 Sep 2016 | CNY | 17.4267 | 17.5133 | 16.8267 | 16.84 | 16.84 | -1.06 (-5.92%) | 5,530,396 |
| 9 Sep 2016 | CNY | 17.82 | 18.1133 | 17.7733 | 17.9 | 17.9 | +0.087 (+0.49%) | 4,001,337 |
