| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2016 | CNY | 20.3667 | 21.3267 | 20.2667 | 20.9333 | 20.9333 | +0.633 (+3.12%) | 5,171,247 |
| 7 Nov 2016 | CNY | 20.7333 | 20.7667 | 20.0933 | 20.3 | 20.3 | -0.467 (-2.25%) | 3,949,872 |
| 4 Nov 2016 | CNY | 20.8333 | 21.0533 | 20.6933 | 20.7667 | 20.7667 | -0.087 (-0.42%) | 4,517,380 |
| 3 Nov 2016 | CNY | 20.3267 | 21.2533 | 20.24 | 20.8533 | 20.8533 | +0.453 (+2.22%) | 6,134,493 |
| 2 Nov 2016 | CNY | 20.34 | 20.6667 | 20.2667 | 20.4 | 20.4 | +0.073 (+0.36%) | 3,806,962 |
| 1 Nov 2016 | CNY | 19.8667 | 20.38 | 19.7 | 20.3267 | 20.3267 | +0.533 (+2.69%) | 3,606,439 |
| 31 Oct 2016 | CNY | 19.7867 | 19.9733 | 19.6333 | 19.7933 | 19.7933 | -0.087 (-0.44%) | 1,869,063 |
| 28 Oct 2016 | CNY | 20 | 20.1133 | 19.88 | 19.88 | 19.88 | -0.12 (-0.60%) | 1,495,558 |
| 27 Oct 2016 | CNY | 19.9467 | 20.12 | 19.8 | 20 | 20 | +0.06 (+0.30%) | 1,817,485 |
| 26 Oct 2016 | CNY | 20.2 | 20.2667 | 19.8 | 19.94 | 19.94 | -0.253 (-1.25%) | 4,053,693 |
| 25 Oct 2016 | CNY | 20.3733 | 20.4533 | 20.0733 | 20.1933 | 20.1933 | -0.127 (-0.62%) | 2,640,091 |
| 24 Oct 2016 | CNY | 20.14 | 20.5667 | 19.9333 | 20.32 | 20.32 | +0.18 (+0.89%) | 5,996,605 |
| 21 Oct 2016 | CNY | 20.1333 | 20.36 | 19.84 | 20.14 | 20.14 | -0.127 (-0.63%) | 3,420,891 |
| 20 Oct 2016 | CNY | 20.2333 | 20.3933 | 20.0333 | 20.2667 | 20.2667 | +0.113 (+0.56%) | 2,690,121 |
| 19 Oct 2016 | CNY | 20.6533 | 21.4133 | 20.1333 | 20.1533 | 20.1533 | -0.64 (-3.08%) | 12,227,937 |
| 18 Oct 2016 | CNY | 20.1533 | 20.8067 | 20 | 20.7933 | 20.7933 | +0.733 (+3.66%) | 7,355,110 |
| 17 Oct 2016 | CNY | 20.2733 | 20.6533 | 19.88 | 20.06 | 20.06 | +0.06 (+0.30%) | 4,564,594 |
| 14 Oct 2016 | CNY | 19.92 | 20.24 | 19.8133 | 20 | 20 | +0.013 (+0.07%) | 3,215,139 |
| 13 Oct 2016 | CNY | 20 | 20.16 | 19.8267 | 19.9867 | 19.9867 | -0.1 (-0.50%) | 2,238,024 |
| 12 Oct 2016 | CNY | 20.2533 | 20.3333 | 20.0067 | 20.0867 | 20.0867 | -0.4 (-1.95%) | 3,351,268 |
| 11 Oct 2016 | CNY | 19.8667 | 20.66 | 19.7667 | 20.4867 | 20.4867 | +1.487 (+7.82%) | 6,811,719 |
| 28 Sep 2016 | CNY | 19.2 | 19.2 | 18.9333 | 19 | 19 | -0.2 (-1.04%) | 1,101,544 |
| 27 Sep 2016 | CNY | 19.2733 | 19.2733 | 18.6067 | 19.2 | 19.2 | -0.04 (-0.21%) | 2,664,832 |
| 26 Sep 2016 | CNY | 19.5 | 19.6 | 19.08 | 19.24 | 19.24 | -0.18 (-0.93%) | 1,941,352 |
| 23 Sep 2016 | CNY | 19.5733 | 19.8667 | 19.4067 | 19.42 | 19.42 | -0.04 (-0.21%) | 1,513,578 |
| 22 Sep 2016 | CNY | 19.6067 | 19.72 | 19.4533 | 19.46 | 19.46 | -0.1 (-0.51%) | 1,198,698 |
| 21 Sep 2016 | CNY | 19.58 | 19.7267 | 19.3733 | 19.56 | 19.56 | -0.007 (-0.03%) | 1,718,445 |
| 20 Sep 2016 | CNY | 19.5 | 19.6667 | 19.2133 | 19.5667 | 19.5667 | +0.187 (+0.96%) | 1,751,520 |
| 19 Sep 2016 | CNY | 19.3 | 19.6 | 19.1467 | 19.38 | 19.38 | +0.247 (+1.29%) | 1,967,868 |
| 14 Sep 2016 | CNY | 19.26 | 19.3267 | 18.7867 | 19.1333 | 19.1333 | -0.147 (-0.76%) | 2,593,434 |
