| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 21.66 | 22.3 | 21.35 | 22.06 | 22.06 | +0.48 (+2.22%) | 7,856,585 |
| 2 Nov 2016 | CNY | 22.08 | 22.5 | 21.38 | 21.58 | 21.58 | -0.5 (-2.26%) | 7,101,110 |
| 1 Nov 2016 | CNY | 21.95 | 22.5 | 21.74 | 22.08 | 22.08 | +0.16 (+0.73%) | 7,759,086 |
| 31 Oct 2016 | CNY | 21.5 | 22.99 | 21.5 | 21.92 | 21.92 | +0.22 (+1.01%) | 8,121,770 |
| 28 Oct 2016 | CNY | 21.49 | 22 | 21.25 | 21.7 | 21.7 | +0.32 (+1.50%) | 4,168,347 |
| 27 Oct 2016 | CNY | 20.91 | 21.78 | 20.9 | 21.38 | 21.38 | +0.41 (+1.96%) | 4,751,442 |
| 26 Oct 2016 | CNY | 20.9 | 21.1 | 20.69 | 20.97 | 20.97 | +0.07 (+0.33%) | 2,768,449 |
| 25 Oct 2016 | CNY | 21.08 | 21.16 | 20.83 | 20.9 | 20.9 | -0.19 (-0.90%) | 1,758,717 |
| 24 Oct 2016 | CNY | 21.1 | 21.26 | 20.87 | 21.09 | 21.09 | +0.02 (+0.09%) | 2,637,757 |
| 21 Oct 2016 | CNY | 20.9 | 21.11 | 20.55 | 21.07 | 21.07 | +0.07 (+0.33%) | 2,876,709 |
| 20 Oct 2016 | CNY | 21.02 | 21.15 | 20.81 | 21 | 21 | +0.15 (+0.72%) | 2,071,567 |
| 19 Oct 2016 | CNY | 21.12 | 21.12 | 20.75 | 20.85 | 20.85 | -0.15 (-0.71%) | 3,072,331 |
| 18 Oct 2016 | CNY | 20.3 | 21 | 20.3 | 21 | 21 | +0.62 (+3.04%) | 4,237,979 |
| 17 Oct 2016 | CNY | 20.71 | 21.01 | 20.38 | 20.38 | 20.38 | -0.26 (-1.26%) | 3,775,036 |
| 14 Oct 2016 | CNY | 20.7 | 20.74 | 20.32 | 20.64 | 20.64 | -0.06 (-0.29%) | 2,580,828 |
| 13 Oct 2016 | CNY | 20.52 | 20.78 | 20.4 | 20.7 | 20.7 | +0.2 (+0.98%) | 3,123,372 |
| 12 Oct 2016 | CNY | 20.4 | 20.68 | 20.28 | 20.5 | 20.5 | +0.11 (+0.54%) | 2,700,273 |
| 11 Oct 2016 | CNY | 20.55 | 20.55 | 20.23 | 20.39 | 20.39 | -0.06 (-0.29%) | 2,760,232 |
| 10 Oct 2016 | CNY | 20.02 | 20.54 | 20.02 | 20.45 | 20.45 | +0.47 (+2.35%) | 2,641,872 |
| 30 Sep 2016 | CNY | 19.76 | 20.04 | 19.76 | 19.98 | 19.98 | +0.11 (+0.55%) | 930,113 |
| 29 Sep 2016 | CNY | 19.79 | 19.98 | 19.75 | 19.87 | 19.87 | +0.13 (+0.66%) | 1,028,886 |
| 28 Sep 2016 | CNY | 19.9 | 20.08 | 19.7 | 19.74 | 19.74 | -0.26 (-1.30%) | 1,042,066 |
| 27 Sep 2016 | CNY | 19.76 | 20.02 | 19.69 | 20 | 20 | +0.24 (+1.21%) | 1,352,484 |
| 26 Sep 2016 | CNY | 20.26 | 20.26 | 19.76 | 19.76 | 19.76 | -0.46 (-2.27%) | 1,901,949 |
| 23 Sep 2016 | CNY | 20.63 | 20.64 | 20.2 | 20.22 | 20.22 | -0.2 (-0.98%) | 1,576,263 |
| 22 Sep 2016 | CNY | 20.38 | 20.54 | 20.35 | 20.42 | 20.42 | +0.16 (+0.79%) | 1,640,951 |
| 21 Sep 2016 | CNY | 20.12 | 20.37 | 20.12 | 20.26 | 20.26 | 0.0 (0.0%) | 959,065 |
| 20 Sep 2016 | CNY | 20.28 | 20.44 | 20 | 20.26 | 20.26 | -0.14 (-0.69%) | 1,863,616 |
| 19 Sep 2016 | CNY | 19.93 | 20.43 | 19.93 | 20.4 | 20.4 | +0.49 (+2.46%) | 2,377,426 |
| 14 Sep 2016 | CNY | 19.85 | 20.07 | 19.78 | 19.91 | 19.91 | -0.02 (-0.10%) | 1,652,538 |
