| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 15.78 | 16.08 | 15.715 | 15.845 | 15.845 | -0.005 (-0.03%) | 7,312,280 |
| 3 Nov 2016 | CNY | 15.7 | 15.965 | 15.58 | 15.85 | 15.85 | +0.055 (+0.35%) | 6,972,260 |
| 2 Nov 2016 | CNY | 15.9 | 15.95 | 15.63 | 15.795 | 15.795 | -0.2 (-1.25%) | 7,415,100 |
| 1 Nov 2016 | CNY | 15.55 | 15.995 | 15.55 | 15.995 | 15.995 | +0.48 (+3.09%) | 11,591,864 |
| 31 Oct 2016 | CNY | 15.675 | 15.675 | 15.34 | 15.515 | 15.515 | -0.185 (-1.18%) | 6,551,302 |
| 28 Oct 2016 | CNY | 16.01 | 16.055 | 15.7 | 15.7 | 15.7 | -0.31 (-1.94%) | 5,448,462 |
| 27 Oct 2016 | CNY | 15.755 | 16.1 | 15.755 | 16.01 | 16.01 | +0.165 (+1.04%) | 7,941,178 |
| 26 Oct 2016 | CNY | 15.89 | 15.915 | 15.625 | 15.845 | 15.845 | -0.015 (-0.09%) | 6,246,804 |
| 25 Oct 2016 | CNY | 15.805 | 15.97 | 15.765 | 15.86 | 15.86 | +0.005 (+0.03%) | 6,204,718 |
| 24 Oct 2016 | CNY | 15.58 | 15.885 | 15.5 | 15.855 | 15.855 | +0.255 (+1.63%) | 7,563,132 |
| 21 Oct 2016 | CNY | 15.82 | 15.885 | 15.415 | 15.6 | 15.6 | -0.22 (-1.39%) | 6,451,444 |
| 20 Oct 2016 | CNY | 15.79 | 15.93 | 15.685 | 15.82 | 15.82 | +0.11 (+0.70%) | 6,610,460 |
| 19 Oct 2016 | CNY | 15.93 | 15.935 | 15.63 | 15.71 | 15.71 | -0.2 (-1.26%) | 7,919,712 |
| 18 Oct 2016 | CNY | 15.465 | 15.92 | 15.465 | 15.91 | 15.91 | +0.46 (+2.98%) | 7,611,694 |
| 17 Oct 2016 | CNY | 15.7 | 15.735 | 15.405 | 15.45 | 15.45 | -0.205 (-1.31%) | 6,472,016 |
| 14 Oct 2016 | CNY | 15.68 | 15.7 | 15.46 | 15.655 | 15.655 | -0.095 (-0.60%) | 6,704,036 |
| 13 Oct 2016 | CNY | 15.795 | 15.84 | 15.71 | 15.75 | 15.75 | -0.035 (-0.22%) | 5,742,136 |
| 12 Oct 2016 | CNY | 15.71 | 15.87 | 15.655 | 15.785 | 15.785 | -0.035 (-0.22%) | 5,639,940 |
| 11 Oct 2016 | CNY | 15.82 | 15.875 | 15.56 | 15.82 | 15.82 | -0.065 (-0.41%) | 6,889,172 |
| 10 Oct 2016 | CNY | 15.29 | 15.965 | 15.255 | 15.885 | 15.885 | +0.735 (+4.85%) | 12,959,244 |
| 30 Sep 2016 | CNY | 15.15 | 15.23 | 15.1 | 15.15 | 15.15 | 0.0 (0.0%) | 4,520,934 |
| 29 Sep 2016 | CNY | 15.1 | 15.225 | 15.09 | 15.15 | 15.15 | +0.065 (+0.43%) | 4,459,860 |
| 28 Sep 2016 | CNY | 15.195 | 15.22 | 15.015 | 15.085 | 15.085 | -0.115 (-0.76%) | 4,083,184 |
| 27 Sep 2016 | CNY | 14.95 | 15.2 | 14.95 | 15.2 | 15.2 | +0.2 (+1.33%) | 5,141,452 |
| 26 Sep 2016 | CNY | 15.415 | 15.44 | 15 | 15 | 15 | -0.385 (-2.50%) | 5,897,026 |
| 23 Sep 2016 | CNY | 15.595 | 15.64 | 15.365 | 15.385 | 15.385 | -0.15 (-0.97%) | 4,745,006 |
| 22 Sep 2016 | CNY | 15.6 | 15.745 | 15.51 | 15.535 | 15.535 | +0.055 (+0.36%) | 6,018,442 |
| 21 Sep 2016 | CNY | 15.44 | 15.565 | 15.395 | 15.48 | 15.48 | -0.02 (-0.13%) | 5,344,090 |
| 20 Sep 2016 | CNY | 15.645 | 15.675 | 15.38 | 15.5 | 15.5 | -0.135 (-0.86%) | 3,737,578 |
| 19 Sep 2016 | CNY | 15.46 | 15.725 | 15.46 | 15.635 | 15.635 | +0.175 (+1.13%) | 3,057,710 |
