| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 14.53 | 14.65 | 14.38 | 14.5 | 14.5 | -0.08 (-0.55%) | 4,856,211 |
| 17 Nov 2016 | CNY | 14.56 | 14.68 | 14.5 | 14.58 | 14.58 | -0.03 (-0.21%) | 3,517,844 |
| 16 Nov 2016 | CNY | 14.54 | 14.87 | 14.45 | 14.61 | 14.61 | +0.11 (+0.76%) | 6,192,005 |
| 15 Nov 2016 | CNY | 14.47 | 14.54 | 14.35 | 14.5 | 14.5 | +0.05 (+0.35%) | 3,966,289 |
| 14 Nov 2016 | CNY | 14.6 | 14.68 | 14.33 | 14.45 | 14.45 | -0.05 (-0.34%) | 6,372,728 |
| 11 Nov 2016 | CNY | 14.8 | 14.88 | 14.38 | 14.5 | 14.5 | -0.26 (-1.76%) | 7,176,100 |
| 10 Nov 2016 | CNY | 14.84 | 14.98 | 14.7 | 14.76 | 14.76 | -0.04 (-0.27%) | 5,415,269 |
| 9 Nov 2016 | CNY | 14.77 | 14.83 | 14.32 | 14.8 | 14.8 | 0.0 (0.0%) | 9,391,845 |
| 8 Nov 2016 | CNY | 14.55 | 14.82 | 14.4 | 14.8 | 14.8 | +0.32 (+2.21%) | 15,160,481 |
| 7 Nov 2016 | CNY | 13.96 | 14.57 | 13.96 | 14.48 | 14.48 | +0.53 (+3.80%) | 13,817,230 |
| 4 Nov 2016 | CNY | 14.02 | 14.1 | 13.9 | 13.95 | 13.95 | -0.12 (-0.85%) | 4,220,663 |
| 3 Nov 2016 | CNY | 13.91 | 14.14 | 13.91 | 14.07 | 14.07 | +0.06 (+0.43%) | 5,538,794 |
| 2 Nov 2016 | CNY | 14.15 | 14.2 | 13.95 | 14.01 | 14.01 | -0.15 (-1.06%) | 5,535,309 |
| 1 Nov 2016 | CNY | 14.22 | 14.29 | 14.12 | 14.16 | 14.16 | -0.04 (-0.28%) | 3,340,547 |
| 31 Oct 2016 | CNY | 14.28 | 14.32 | 13.95 | 14.2 | 14.2 | -0.15 (-1.05%) | 4,935,781 |
| 28 Oct 2016 | CNY | 14.38 | 14.46 | 14.3 | 14.35 | 14.35 | +0.02 (+0.14%) | 3,669,329 |
| 27 Oct 2016 | CNY | 14.26 | 14.38 | 14.14 | 14.33 | 14.33 | +0.07 (+0.49%) | 3,406,383 |
| 26 Oct 2016 | CNY | 14.3 | 14.34 | 14.1 | 14.26 | 14.26 | -0.03 (-0.21%) | 3,080,274 |
| 25 Oct 2016 | CNY | 14.34 | 14.4 | 14.26 | 14.29 | 14.29 | -0.06 (-0.42%) | 2,425,147 |
| 24 Oct 2016 | CNY | 14.21 | 14.39 | 14.15 | 14.35 | 14.35 | +0.15 (+1.06%) | 5,118,880 |
| 21 Oct 2016 | CNY | 14.38 | 14.42 | 14.13 | 14.2 | 14.2 | -0.15 (-1.05%) | 4,328,530 |
| 20 Oct 2016 | CNY | 14.42 | 14.44 | 14.28 | 14.35 | 14.35 | -0.01 (-0.07%) | 3,322,263 |
| 19 Oct 2016 | CNY | 14.38 | 14.54 | 14.28 | 14.36 | 14.36 | -0.07 (-0.49%) | 5,503,617 |
| 18 Oct 2016 | CNY | 14.29 | 14.48 | 14.29 | 14.43 | 14.43 | +0.08 (+0.56%) | 5,125,508 |
| 17 Oct 2016 | CNY | 14.78 | 14.85 | 14.28 | 14.35 | 14.35 | -0.32 (-2.18%) | 5,747,994 |
| 14 Oct 2016 | CNY | 14.55 | 14.79 | 14.42 | 14.67 | 14.67 | +0.14 (+0.96%) | 4,594,824 |
| 13 Oct 2016 | CNY | 14.74 | 14.97 | 14.51 | 14.53 | 14.53 | -0.21 (-1.42%) | 7,253,815 |
| 12 Oct 2016 | CNY | 14.09 | 14.87 | 14.05 | 14.74 | 14.74 | +0.64 (+4.54%) | 14,708,660 |
| 11 Oct 2016 | CNY | 14.14 | 14.22 | 14.05 | 14.1 | 14.1 | 0.0 (0.0%) | 5,451,949 |
| 10 Oct 2016 | CNY | 13.96 | 14.12 | 13.82 | 14.1 | 14.1 | +0.27 (+1.95%) | 7,068,295 |
