| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2016 | CNY | 17.78 | 17.78 | 17.5 | 17.5 | 17.5 | -0.32 (-1.80%) | 3,194,335 |
| 1 Nov 2016 | CNY | 17.64 | 17.86 | 17.64 | 17.82 | 17.82 | +0.07 (+0.39%) | 3,718,915 |
| 31 Oct 2016 | CNY | 17.72 | 17.82 | 17.51 | 17.75 | 17.75 | +0.05 (+0.28%) | 3,240,123 |
| 28 Oct 2016 | CNY | 17.79 | 18.03 | 17.63 | 17.7 | 17.7 | -0.19 (-1.06%) | 4,340,499 |
| 27 Oct 2016 | CNY | 18.08 | 18.09 | 17.82 | 17.89 | 17.89 | -0.42 (-2.29%) | 6,152,004 |
| 26 Oct 2016 | CNY | 17.81 | 18.67 | 17.72 | 18.31 | 18.31 | +0.46 (+2.58%) | 11,192,588 |
| 25 Oct 2016 | CNY | 17.8 | 17.95 | 17.75 | 17.85 | 17.85 | -0.04 (-0.22%) | 2,900,542 |
| 24 Oct 2016 | CNY | 18 | 18.11 | 17.73 | 17.89 | 17.89 | -0.12 (-0.67%) | 4,001,539 |
| 21 Oct 2016 | CNY | 18 | 18.1 | 17.65 | 18.01 | 18.01 | -0.18 (-0.99%) | 4,970,243 |
| 20 Oct 2016 | CNY | 18.1 | 18.78 | 18.1 | 18.19 | 18.19 | +0.47 (+2.65%) | 8,272,296 |
| 19 Oct 2016 | CNY | 18.15 | 18.16 | 17.6 | 17.72 | 17.72 | -0.29 (-1.61%) | 5,097,500 |
| 18 Oct 2016 | CNY | 17.87 | 18.08 | 17.8 | 18.01 | 18.01 | +0.14 (+0.78%) | 3,253,744 |
| 17 Oct 2016 | CNY | 18.14 | 18.28 | 17.7 | 17.87 | 17.87 | -0.25 (-1.38%) | 4,404,272 |
| 14 Oct 2016 | CNY | 17.79 | 18.2 | 17.68 | 18.12 | 18.12 | +0.37 (+2.08%) | 5,267,583 |
| 13 Oct 2016 | CNY | 17.89 | 17.9 | 17.66 | 17.75 | 17.75 | 0.0 (0.0%) | 2,641,419 |
| 12 Oct 2016 | CNY | 17.76 | 17.89 | 17.7 | 17.75 | 17.75 | -0.11 (-0.62%) | 3,559,257 |
| 11 Oct 2016 | CNY | 17.81 | 18.06 | 17.69 | 17.86 | 17.86 | +0.05 (+0.28%) | 3,920,343 |
| 10 Oct 2016 | CNY | 17.41 | 17.9 | 17.41 | 17.81 | 17.81 | +0.55 (+3.19%) | 5,231,098 |
| 30 Sep 2016 | CNY | 17.09 | 17.33 | 17.06 | 17.26 | 17.26 | +0.02 (+0.12%) | 3,376,537 |
| 29 Sep 2016 | CNY | 16.91 | 17.7 | 16.87 | 17.24 | 17.24 | +0.35 (+2.07%) | 6,716,216 |
| 28 Sep 2016 | CNY | 17.4 | 17.4 | 16.74 | 16.89 | 16.89 | -0.55 (-3.15%) | 7,092,838 |
| 27 Sep 2016 | CNY | 17.16 | 17.44 | 17.05 | 17.44 | 17.44 | +0.27 (+1.57%) | 3,248,906 |
| 26 Sep 2016 | CNY | 17.76 | 17.88 | 17.15 | 17.17 | 17.17 | -0.63 (-3.54%) | 3,198,991 |
| 23 Sep 2016 | CNY | 18.2 | 18.2 | 17.8 | 17.8 | 17.8 | -0.38 (-2.09%) | 2,646,422 |
| 22 Sep 2016 | CNY | 18.26 | 18.35 | 18.16 | 18.18 | 18.18 | 0.0 (0.0%) | 2,858,435 |
| 21 Sep 2016 | CNY | 18.18 | 18.21 | 18.05 | 18.18 | 18.18 | +0.09 (+0.50%) | 1,907,866 |
| 20 Sep 2016 | CNY | 18.34 | 18.36 | 18.01 | 18.09 | 18.09 | -0.17 (-0.93%) | 1,945,030 |
| 19 Sep 2016 | CNY | 18.1 | 18.31 | 18.08 | 18.26 | 18.26 | +0.24 (+1.33%) | 2,504,196 |
| 14 Sep 2016 | CNY | 18 | 18.3 | 17.94 | 18.02 | 18.02 | -0.18 (-0.99%) | 2,515,760 |
| 13 Sep 2016 | CNY | 18.35 | 18.54 | 18.11 | 18.2 | 18.2 | -0.08 (-0.44%) | 2,747,664 |
