| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2016 | CNY | 17.09 | 17.38 | 16.42 | 16.92 | 16.92 | +0.06 (+0.36%) | 48,522,806 |
| 20 Oct 2016 | CNY | 15.35 | 16.86 | 15.35 | 16.86 | 16.86 | +1.53 (+9.98%) | 27,769,031 |
| 19 Oct 2016 | CNY | 15.55 | 15.59 | 15.08 | 15.33 | 15.33 | -0.22 (-1.41%) | 6,609,535 |
| 18 Oct 2016 | CNY | 15.3 | 15.59 | 15.28 | 15.55 | 15.55 | +0.18 (+1.17%) | 5,120,246 |
| 17 Oct 2016 | CNY | 15.81 | 15.85 | 15.34 | 15.37 | 15.37 | -0.49 (-3.09%) | 8,475,126 |
| 14 Oct 2016 | CNY | 15.95 | 16.07 | 15.72 | 15.86 | 15.86 | -0.2 (-1.25%) | 4,747,250 |
| 13 Oct 2016 | CNY | 15.76 | 16.09 | 15.69 | 16.06 | 16.06 | +0.18 (+1.13%) | 8,559,908 |
| 12 Oct 2016 | CNY | 16.08 | 16.1 | 15.81 | 15.88 | 15.88 | -0.36 (-2.22%) | 7,663,472 |
| 11 Oct 2016 | CNY | 16.28 | 16.35 | 16.13 | 16.24 | 16.24 | -0.14 (-0.85%) | 7,816,874 |
| 10 Oct 2016 | CNY | 15.99 | 16.43 | 15.81 | 16.38 | 16.38 | +0.35 (+2.18%) | 11,784,632 |
| 30 Sep 2016 | CNY | 16 | 16.14 | 15.92 | 16.03 | 16.03 | -0.07 (-0.43%) | 6,154,569 |
| 29 Sep 2016 | CNY | 15.64 | 16.1 | 15.57 | 16.1 | 16.1 | +0.31 (+1.96%) | 8,911,801 |
| 28 Sep 2016 | CNY | 16 | 16.17 | 15.74 | 15.79 | 15.79 | +0.07 (+0.45%) | 7,793,430 |
| 27 Sep 2016 | CNY | 15.36 | 15.73 | 15.31 | 15.72 | 15.72 | +0.31 (+2.01%) | 6,337,267 |
| 26 Sep 2016 | CNY | 16.1 | 16.1 | 15.4 | 15.41 | 15.41 | -0.83 (-5.11%) | 9,438,796 |
| 23 Sep 2016 | CNY | 15.81 | 16.46 | 15.78 | 16.24 | 16.24 | +0.54 (+3.44%) | 14,124,147 |
| 22 Sep 2016 | CNY | 15.75 | 16.03 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 8,467,284 |
| 21 Sep 2016 | CNY | 15.37 | 15.7 | 15.2 | 15.7 | 15.7 | +0.36 (+2.35%) | 6,820,483 |
| 20 Sep 2016 | CNY | 15.48 | 15.53 | 15.15 | 15.34 | 15.34 | -0.05 (-0.32%) | 5,839,732 |
| 19 Sep 2016 | CNY | 15.48 | 15.77 | 15.36 | 15.39 | 15.39 | -0.08 (-0.52%) | 5,869,845 |
| 14 Sep 2016 | CNY | 15.79 | 15.79 | 15.4 | 15.47 | 15.47 | -0.38 (-2.40%) | 6,860,211 |
| 13 Sep 2016 | CNY | 15.85 | 16.13 | 15.72 | 15.85 | 15.85 | +0.13 (+0.83%) | 6,591,925 |
| 12 Sep 2016 | CNY | 15.95 | 16.17 | 15.7 | 15.72 | 15.72 | -0.72 (-4.38%) | 11,549,750 |
| 9 Sep 2016 | CNY | 16.32 | 16.96 | 16.21 | 16.44 | 16.44 | +0.03 (+0.18%) | 13,352,473 |
| 8 Sep 2016 | CNY | 17.01 | 17.32 | 16.25 | 16.41 | 16.41 | +0.35 (+2.18%) | 17,881,575 |
| 7 Sep 2016 | CNY | 15.95 | 16.49 | 15.75 | 16.06 | 16.06 | +0.04 (+0.25%) | 17,805,201 |
| 6 Sep 2016 | CNY | 15.43 | 16.1 | 15.33 | 16.02 | 16.02 | +0.44 (+2.82%) | 17,949,907 |
| 5 Sep 2016 | CNY | 14.88 | 15.67 | 14.82 | 15.58 | 15.58 | +0.52 (+3.45%) | 14,659,521 |
| 2 Sep 2016 | CNY | 15.31 | 15.38 | 14.96 | 15.06 | 15.06 | -0.24 (-1.57%) | 7,295,610 |
| 1 Sep 2016 | CNY | 15.46 | 15.72 | 15.3 | 15.3 | 15.3 | -0.12 (-0.78%) | 9,892,421 |
