| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | CNY | 21 | 21.2 | 20.62 | 20.69 | 20.69 | -0.48 (-2.27%) | 7,148,101 |
| 27 Oct 2016 | CNY | 20.8 | 21.29 | 20.75 | 21.17 | 21.17 | +0.22 (+1.05%) | 9,714,680 |
| 26 Oct 2016 | CNY | 20.78 | 21 | 20.53 | 20.95 | 20.95 | +0.15 (+0.72%) | 7,607,832 |
| 25 Oct 2016 | CNY | 20.9 | 21.05 | 20.7 | 20.8 | 20.8 | -0.06 (-0.29%) | 5,194,284 |
| 24 Oct 2016 | CNY | 20.59 | 20.98 | 20.47 | 20.86 | 20.86 | +0.34 (+1.66%) | 6,448,620 |
| 21 Oct 2016 | CNY | 20.8 | 20.84 | 20.35 | 20.52 | 20.52 | -0.28 (-1.35%) | 5,517,769 |
| 20 Oct 2016 | CNY | 20.69 | 20.86 | 20.59 | 20.8 | 20.8 | +0.08 (+0.39%) | 5,007,431 |
| 19 Oct 2016 | CNY | 21 | 21 | 20.65 | 20.72 | 20.72 | -0.2 (-0.96%) | 4,427,900 |
| 18 Oct 2016 | CNY | 20.42 | 20.94 | 20.42 | 20.92 | 20.92 | +0.42 (+2.05%) | 6,344,145 |
| 17 Oct 2016 | CNY | 20.71 | 20.8 | 20.35 | 20.5 | 20.5 | -0.24 (-1.16%) | 5,172,410 |
| 14 Oct 2016 | CNY | 20.72 | 20.82 | 20.4 | 20.74 | 20.74 | -0.12 (-0.58%) | 5,426,475 |
| 13 Oct 2016 | CNY | 20.92 | 21 | 20.76 | 20.86 | 20.86 | -0.03 (-0.14%) | 4,864,597 |
| 12 Oct 2016 | CNY | 20.86 | 20.95 | 20.72 | 20.89 | 20.89 | 0.0 (0.0%) | 5,091,912 |
| 11 Oct 2016 | CNY | 20.92 | 21.09 | 20.74 | 20.89 | 20.89 | -0.15 (-0.71%) | 8,426,192 |
| 10 Oct 2016 | CNY | 20.18 | 21.43 | 20.15 | 21.04 | 21.04 | +1.05 (+5.25%) | 14,580,974 |
| 30 Sep 2016 | CNY | 20 | 20.04 | 19.86 | 19.99 | 19.99 | -0.03 (-0.15%) | 3,309,537 |
| 29 Sep 2016 | CNY | 19.98 | 20.18 | 19.98 | 20.02 | 20.02 | -0.01 (-0.05%) | 3,468,075 |
| 28 Sep 2016 | CNY | 20.11 | 20.22 | 19.82 | 20.03 | 20.03 | -0.2 (-0.99%) | 4,049,773 |
| 27 Sep 2016 | CNY | 19.79 | 20.26 | 19.7 | 20.23 | 20.23 | +0.38 (+1.91%) | 5,481,501 |
| 26 Sep 2016 | CNY | 20.38 | 20.57 | 19.83 | 19.85 | 19.85 | -0.52 (-2.55%) | 7,487,989 |
| 23 Sep 2016 | CNY | 20.11 | 20.67 | 20.07 | 20.37 | 20.37 | +0.36 (+1.80%) | 8,988,967 |
| 22 Sep 2016 | CNY | 20.17 | 20.28 | 20 | 20.01 | 20.01 | 0.0 (0.0%) | 3,735,600 |
| 21 Sep 2016 | CNY | 19.9 | 20.18 | 19.9 | 20.01 | 20.01 | +0.06 (+0.30%) | 3,450,976 |
| 20 Sep 2016 | CNY | 20 | 20.1 | 19.86 | 19.95 | 19.95 | 0.0 (0.0%) | 3,059,022 |
| 19 Sep 2016 | CNY | 19.84 | 20.2 | 19.8 | 19.95 | 19.95 | +0.17 (+0.86%) | 3,955,652 |
| 14 Sep 2016 | CNY | 19.65 | 20.05 | 19.56 | 19.78 | 19.78 | -0.12 (-0.60%) | 5,660,677 |
| 13 Sep 2016 | CNY | 20 | 20.1 | 19.82 | 19.9 | 19.9 | +0.09 (+0.45%) | 4,113,367 |
| 12 Sep 2016 | CNY | 20.18 | 20.33 | 19.75 | 19.81 | 19.81 | -0.78 (-3.79%) | 7,316,052 |
| 9 Sep 2016 | CNY | 21.02 | 21.02 | 20.53 | 20.59 | 20.59 | -0.4 (-1.91%) | 6,516,039 |
| 8 Sep 2016 | CNY | 20.8 | 21.14 | 20.73 | 20.99 | 20.99 | +0.15 (+0.72%) | 7,263,424 |
