| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | CNY | 22.68 | 23.3 | 22.26 | 22.3 | 22.3 | -0.38 (-1.68%) | 12,072,341 |
| 22 Nov 2016 | CNY | 22.18 | 22.69 | 22.02 | 22.68 | 22.68 | +0.45 (+2.02%) | 7,335,943 |
| 21 Nov 2016 | CNY | 22 | 22.3 | 21.85 | 22.23 | 22.23 | +0.07 (+0.32%) | 5,906,517 |
| 18 Nov 2016 | CNY | 22.27 | 22.52 | 22.03 | 22.16 | 22.16 | -0.1 (-0.45%) | 8,618,598 |
| 17 Nov 2016 | CNY | 22.71 | 22.83 | 22.18 | 22.26 | 22.26 | -1.14 (-4.87%) | 20,548,733 |
| 16 Nov 2016 | CNY | 22.07 | 24.26 | 22.07 | 23.4 | 23.4 | +1.35 (+6.12%) | 30,839,510 |
| 15 Nov 2016 | CNY | 21.73 | 22.1 | 21.49 | 22.05 | 22.05 | +0.35 (+1.61%) | 8,217,104 |
| 14 Nov 2016 | CNY | 21.47 | 21.87 | 21.43 | 21.7 | 21.7 | +0.27 (+1.26%) | 7,185,556 |
| 11 Nov 2016 | CNY | 21.48 | 21.55 | 21.15 | 21.43 | 21.43 | -0.05 (-0.23%) | 4,054,406 |
| 10 Nov 2016 | CNY | 21.01 | 21.67 | 20.9 | 21.48 | 21.48 | +0.78 (+3.77%) | 7,562,372 |
| 9 Nov 2016 | CNY | 21.35 | 21.37 | 20.48 | 20.7 | 20.7 | -0.57 (-2.68%) | 4,917,542 |
| 8 Nov 2016 | CNY | 20.95 | 21.35 | 20.95 | 21.27 | 21.27 | +0.38 (+1.82%) | 4,642,940 |
| 7 Nov 2016 | CNY | 20.92 | 21.13 | 20.86 | 20.89 | 20.89 | -0.24 (-1.14%) | 2,306,637 |
| 4 Nov 2016 | CNY | 21.15 | 21.24 | 20.95 | 21.13 | 21.13 | +0.06 (+0.28%) | 3,023,990 |
| 3 Nov 2016 | CNY | 20.66 | 21.33 | 20.66 | 21.07 | 21.07 | +0.27 (+1.30%) | 4,438,093 |
| 2 Nov 2016 | CNY | 21.06 | 21.16 | 20.79 | 20.8 | 20.8 | -0.39 (-1.84%) | 3,665,059 |
| 1 Nov 2016 | CNY | 21.02 | 21.26 | 21 | 21.19 | 21.19 | +0.14 (+0.67%) | 4,077,103 |
| 31 Oct 2016 | CNY | 21 | 21.1 | 20.85 | 21.05 | 21.05 | +0.02 (+0.10%) | 3,378,282 |
| 28 Oct 2016 | CNY | 21.2 | 21.34 | 21.01 | 21.03 | 21.03 | -0.23 (-1.08%) | 4,452,877 |
| 27 Oct 2016 | CNY | 21.44 | 21.44 | 21.01 | 21.26 | 21.26 | -0.18 (-0.84%) | 4,728,632 |
| 26 Oct 2016 | CNY | 21.58 | 21.7 | 21.33 | 21.44 | 21.44 | -0.29 (-1.33%) | 3,426,413 |
| 25 Oct 2016 | CNY | 21.63 | 21.85 | 21.56 | 21.73 | 21.73 | +0.11 (+0.51%) | 3,181,108 |
| 24 Oct 2016 | CNY | 21.46 | 21.83 | 21.42 | 21.62 | 21.62 | +0.16 (+0.75%) | 3,217,868 |
| 21 Oct 2016 | CNY | 21.8 | 21.98 | 21.21 | 21.46 | 21.46 | -0.34 (-1.56%) | 5,096,114 |
| 20 Oct 2016 | CNY | 21.71 | 21.95 | 21.5 | 21.8 | 21.8 | +0.1 (+0.46%) | 4,234,110 |
| 19 Oct 2016 | CNY | 22.1 | 22.1 | 21.68 | 21.7 | 21.7 | -0.41 (-1.85%) | 4,549,599 |
| 18 Oct 2016 | CNY | 21.5 | 22.23 | 21.42 | 22.11 | 22.11 | +0.7 (+3.27%) | 6,830,317 |
| 17 Oct 2016 | CNY | 21.66 | 21.78 | 21.29 | 21.41 | 21.41 | -0.24 (-1.11%) | 2,994,599 |
| 14 Oct 2016 | CNY | 21.5 | 21.79 | 21.43 | 21.65 | 21.65 | +0.05 (+0.23%) | 2,511,258 |
| 13 Oct 2016 | CNY | 21.88 | 21.88 | 21.54 | 21.6 | 21.6 | 0.0 (0.0%) | 2,635,024 |
