| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 18.11 | 18.6 | 18.01 | 18.5 | 18.5 | +0.49 (+2.72%) | 9,282,842 |
| 3 Nov 2016 | CNY | 17.9 | 18.27 | 17.87 | 18.01 | 18.01 | -0.12 (-0.66%) | 6,299,641 |
| 2 Nov 2016 | CNY | 18.21 | 18.49 | 18.07 | 18.13 | 18.13 | -0.15 (-0.82%) | 6,587,764 |
| 1 Nov 2016 | CNY | 18.04 | 18.34 | 18.04 | 18.28 | 18.28 | +0.11 (+0.61%) | 5,151,429 |
| 31 Oct 2016 | CNY | 17.9 | 18.39 | 17.79 | 18.17 | 18.17 | +0.17 (+0.94%) | 3,308,384 |
| 28 Oct 2016 | CNY | 18.51 | 18.7 | 18 | 18 | 18 | -0.44 (-2.39%) | 5,932,507 |
| 27 Oct 2016 | CNY | 18.6 | 18.72 | 18.41 | 18.44 | 18.44 | -0.42 (-2.23%) | 6,707,142 |
| 26 Oct 2016 | CNY | 18.4 | 19.2 | 18.2 | 18.86 | 18.86 | +0.36 (+1.95%) | 11,447,938 |
| 25 Oct 2016 | CNY | 18.07 | 19.25 | 17.94 | 18.5 | 18.5 | +0.51 (+2.83%) | 9,069,425 |
| 24 Oct 2016 | CNY | 17.81 | 18.12 | 17.7 | 17.99 | 17.99 | +0.18 (+1.01%) | 3,886,986 |
| 21 Oct 2016 | CNY | 18 | 18.03 | 17.65 | 17.81 | 17.81 | -0.18 (-1.00%) | 3,323,978 |
| 20 Oct 2016 | CNY | 18.15 | 18.17 | 17.86 | 17.99 | 17.99 | -0.08 (-0.44%) | 3,734,795 |
| 19 Oct 2016 | CNY | 17.98 | 18.19 | 17.85 | 18.07 | 18.07 | +0.11 (+0.61%) | 4,605,699 |
| 18 Oct 2016 | CNY | 17.78 | 17.98 | 17.62 | 17.96 | 17.96 | +0.24 (+1.35%) | 4,060,774 |
| 17 Oct 2016 | CNY | 17.84 | 17.93 | 17.61 | 17.72 | 17.72 | -0.04 (-0.23%) | 3,566,071 |
| 14 Oct 2016 | CNY | 17.87 | 17.94 | 17.65 | 17.76 | 17.76 | -0.17 (-0.95%) | 2,960,669 |
| 13 Oct 2016 | CNY | 17.99 | 18 | 17.76 | 17.93 | 17.93 | +0.03 (+0.17%) | 3,420,142 |
| 12 Oct 2016 | CNY | 17.75 | 17.92 | 17.7 | 17.9 | 17.9 | +0.09 (+0.51%) | 3,228,623 |
| 11 Oct 2016 | CNY | 17.79 | 17.93 | 17.71 | 17.81 | 17.81 | -0.01 (-0.06%) | 3,528,620 |
| 10 Oct 2016 | CNY | 17.5 | 17.92 | 17.48 | 17.82 | 17.82 | +0.39 (+2.24%) | 3,565,748 |
| 30 Sep 2016 | CNY | 17.38 | 17.6 | 17.35 | 17.43 | 17.43 | +0.07 (+0.40%) | 2,358,305 |
| 29 Sep 2016 | CNY | 17.35 | 17.5 | 17.35 | 17.36 | 17.36 | +0.02 (+0.12%) | 2,366,941 |
| 28 Sep 2016 | CNY | 17.5 | 17.63 | 17.31 | 17.34 | 17.34 | -0.23 (-1.31%) | 2,528,689 |
| 27 Sep 2016 | CNY | 17.42 | 17.57 | 17.21 | 17.57 | 17.57 | +0.13 (+0.75%) | 4,255,547 |
| 26 Sep 2016 | CNY | 17.92 | 18 | 17.44 | 17.44 | 17.44 | -0.56 (-3.11%) | 6,046,659 |
| 23 Sep 2016 | CNY | 18.48 | 18.66 | 18 | 18 | 18 | -0.56 (-3.02%) | 6,305,709 |
| 22 Sep 2016 | CNY | 18.52 | 18.78 | 18.42 | 18.56 | 18.56 | +0.23 (+1.25%) | 6,956,916 |
| 21 Sep 2016 | CNY | 18.39 | 18.59 | 18.29 | 18.33 | 18.33 | -0.07 (-0.38%) | 4,304,786 |
| 20 Sep 2016 | CNY | 18.74 | 18.76 | 18.3 | 18.4 | 18.4 | -0.36 (-1.92%) | 5,234,496 |
| 19 Sep 2016 | CNY | 18.7 | 19.02 | 18.52 | 18.76 | 18.76 | +0.05 (+0.27%) | 7,589,673 |
