| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 19.4 | 19.64 | 19.255 | 19.495 | 19.495 | +0.01 (+0.05%) | 2,882,480 |
| 2 Nov 2016 | CNY | 19.55 | 19.735 | 19.455 | 19.485 | 19.485 | -0.055 (-0.28%) | 3,348,720 |
| 1 Nov 2016 | CNY | 19.45 | 19.65 | 19.335 | 19.54 | 19.54 | +0.095 (+0.49%) | 4,785,678 |
| 31 Oct 2016 | CNY | 20.25 | 20.25 | 19.25 | 19.445 | 19.445 | -0.805 (-3.98%) | 8,939,916 |
| 28 Oct 2016 | CNY | 20.245 | 20.36 | 20.15 | 20.25 | 20.25 | +0.06 (+0.30%) | 1,790,522 |
| 27 Oct 2016 | CNY | 20.25 | 20.295 | 20.075 | 20.19 | 20.19 | -0.06 (-0.30%) | 1,120,786 |
| 26 Oct 2016 | CNY | 20.245 | 20.32 | 20.155 | 20.25 | 20.25 | -0.005 (-0.02%) | 1,765,982 |
| 25 Oct 2016 | CNY | 20.26 | 20.375 | 20.1 | 20.255 | 20.255 | -0.06 (-0.30%) | 2,290,616 |
| 24 Oct 2016 | CNY | 20.1 | 20.495 | 20.1 | 20.315 | 20.315 | +0.18 (+0.89%) | 2,254,054 |
| 21 Oct 2016 | CNY | 20.325 | 20.325 | 19.98 | 20.135 | 20.135 | -0.115 (-0.57%) | 1,946,948 |
| 20 Oct 2016 | CNY | 20.25 | 20.41 | 20.2 | 20.25 | 20.25 | -0.02 (-0.10%) | 1,647,694 |
| 19 Oct 2016 | CNY | 20.43 | 20.565 | 20.205 | 20.27 | 20.27 | -0.22 (-1.07%) | 1,421,400 |
| 18 Oct 2016 | CNY | 20.47 | 20.57 | 20.2 | 20.49 | 20.49 | +0.05 (+0.24%) | 2,234,170 |
| 17 Oct 2016 | CNY | 20.815 | 20.975 | 20.24 | 20.44 | 20.44 | -0.465 (-2.22%) | 3,123,754 |
| 14 Oct 2016 | CNY | 20.87 | 21.055 | 20.79 | 20.905 | 20.905 | +0.015 (+0.07%) | 1,294,528 |
| 13 Oct 2016 | CNY | 21.015 | 21.095 | 20.89 | 20.89 | 20.89 | -0.155 (-0.74%) | 1,000,542 |
| 12 Oct 2016 | CNY | 21 | 21.13 | 20.925 | 21.045 | 21.045 | -0.005 (-0.02%) | 1,250,780 |
| 11 Oct 2016 | CNY | 20.96 | 21.12 | 20.765 | 21.05 | 21.05 | +0.15 (+0.72%) | 1,940,954 |
| 10 Oct 2016 | CNY | 20.44 | 20.99 | 20.44 | 20.9 | 20.9 | +0.45 (+2.20%) | 2,926,052 |
| 30 Sep 2016 | CNY | 20.28 | 20.525 | 20.28 | 20.45 | 20.45 | +0.05 (+0.25%) | 1,674,598 |
| 29 Sep 2016 | CNY | 20.025 | 20.475 | 20.025 | 20.4 | 20.4 | +0.15 (+0.74%) | 1,956,604 |
| 28 Sep 2016 | CNY | 20.34 | 20.595 | 20.005 | 20.25 | 20.25 | -0.085 (-0.42%) | 2,013,566 |
| 27 Sep 2016 | CNY | 20.24 | 20.375 | 19.955 | 20.335 | 20.335 | -0.015 (-0.07%) | 1,508,134 |
| 26 Sep 2016 | CNY | 20.28 | 20.495 | 20.25 | 20.35 | 20.35 | -0.065 (-0.32%) | 1,406,898 |
| 23 Sep 2016 | CNY | 20.465 | 20.55 | 20.25 | 20.415 | 20.415 | -0.015 (-0.07%) | 1,061,200 |
| 22 Sep 2016 | CNY | 20.4 | 20.59 | 20.28 | 20.43 | 20.43 | +0.105 (+0.52%) | 1,849,768 |
| 21 Sep 2016 | CNY | 20.19 | 20.425 | 20.025 | 20.325 | 20.325 | +0.25 (+1.25%) | 2,216,452 |
| 20 Sep 2016 | CNY | 20.235 | 20.255 | 20.005 | 20.075 | 20.075 | -0.18 (-0.89%) | 1,758,630 |
| 19 Sep 2016 | CNY | 19.65 | 20.79 | 19.65 | 20.255 | 20.255 | +0.625 (+3.18%) | 3,346,312 |
| 14 Sep 2016 | CNY | 19.67 | 19.91 | 19.25 | 19.63 | 19.63 | -0.02 (-0.10%) | 2,160,098 |
