| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 20.2 | 20.47 | 20.1 | 20.3 | 20.3 | 0.0 (0.0%) | 4,500,277 |
| 3 Nov 2016 | CNY | 20.2 | 20.41 | 20.03 | 20.3 | 20.3 | +0.05 (+0.25%) | 5,828,785 |
| 2 Nov 2016 | CNY | 20.5 | 20.53 | 20.07 | 20.25 | 20.25 | -0.36 (-1.75%) | 5,048,831 |
| 1 Nov 2016 | CNY | 20.57 | 20.68 | 20.3 | 20.61 | 20.61 | +0.13 (+0.63%) | 4,735,232 |
| 31 Oct 2016 | CNY | 20.59 | 20.59 | 19.88 | 20.48 | 20.48 | -0.19 (-0.92%) | 5,695,839 |
| 28 Oct 2016 | CNY | 20.8 | 20.86 | 20.5 | 20.67 | 20.67 | -0.2 (-0.96%) | 3,878,544 |
| 27 Oct 2016 | CNY | 20.82 | 20.93 | 20.49 | 20.87 | 20.87 | -0.05 (-0.24%) | 4,771,956 |
| 26 Oct 2016 | CNY | 21.38 | 21.38 | 20.7 | 20.92 | 20.92 | -0.5 (-2.33%) | 8,493,757 |
| 25 Oct 2016 | CNY | 21.51 | 21.56 | 21.16 | 21.42 | 21.42 | -0.18 (-0.83%) | 7,009,765 |
| 24 Oct 2016 | CNY | 21.29 | 21.65 | 21.11 | 21.6 | 21.6 | +0.5 (+2.37%) | 11,350,279 |
| 21 Oct 2016 | CNY | 21.16 | 21.42 | 20.6 | 21.1 | 21.1 | +0.1 (+0.48%) | 7,085,230 |
| 20 Oct 2016 | CNY | 20.77 | 21.1 | 20.69 | 21 | 21 | +0.29 (+1.40%) | 6,123,260 |
| 19 Oct 2016 | CNY | 21.1 | 21.2 | 20.48 | 20.71 | 20.71 | -0.3 (-1.43%) | 7,372,738 |
| 18 Oct 2016 | CNY | 20.73 | 21.27 | 20.7 | 21.01 | 21.01 | +0.26 (+1.25%) | 7,344,107 |
| 17 Oct 2016 | CNY | 21.03 | 21.36 | 20.59 | 20.75 | 20.75 | -0.47 (-2.21%) | 10,983,626 |
| 14 Oct 2016 | CNY | 21.38 | 21.38 | 20.91 | 21.22 | 21.22 | -0.33 (-1.53%) | 8,289,064 |
| 13 Oct 2016 | CNY | 21.68 | 21.81 | 21.43 | 21.55 | 21.55 | -0.29 (-1.33%) | 6,631,293 |
| 12 Oct 2016 | CNY | 21.7 | 21.88 | 21.27 | 21.84 | 21.84 | +0.04 (+0.18%) | 9,010,176 |
| 11 Oct 2016 | CNY | 21.88 | 21.89 | 21.54 | 21.8 | 21.8 | +0.02 (+0.09%) | 8,892,447 |
| 10 Oct 2016 | CNY | 20.52 | 22.24 | 20.4 | 21.78 | 21.78 | +1.42 (+6.97%) | 20,550,134 |
| 30 Sep 2016 | CNY | 20.1 | 20.44 | 20.03 | 20.36 | 20.36 | +0.18 (+0.89%) | 9,418,722 |
| 29 Sep 2016 | CNY | 19.57 | 20.24 | 19.47 | 20.18 | 20.18 | +0.6 (+3.06%) | 9,984,917 |
| 28 Sep 2016 | CNY | 19.5 | 19.7 | 19.42 | 19.58 | 19.58 | 0.0 (0.0%) | 3,106,461 |
| 27 Sep 2016 | CNY | 19.6 | 19.79 | 19.1 | 19.58 | 19.58 | -0.12 (-0.61%) | 7,154,146 |
| 26 Sep 2016 | CNY | 19.85 | 20.15 | 19.6 | 19.7 | 19.7 | -0.17 (-0.86%) | 7,074,578 |
| 23 Sep 2016 | CNY | 20 | 20.09 | 19.7 | 19.87 | 19.87 | -0.2 (-1.00%) | 5,626,527 |
| 22 Sep 2016 | CNY | 20.02 | 20.18 | 19.85 | 20.07 | 20.07 | +0.06 (+0.30%) | 9,406,907 |
| 21 Sep 2016 | CNY | 19.8 | 20.05 | 19.41 | 20.01 | 20.01 | +0.21 (+1.06%) | 6,399,582 |
| 20 Sep 2016 | CNY | 19.48 | 20.07 | 19.48 | 19.8 | 19.8 | +0.21 (+1.07%) | 12,593,685 |
| 19 Sep 2016 | CNY | 19.57 | 19.98 | 19.33 | 19.59 | 19.59 | +0.04 (+0.20%) | 9,260,784 |
