| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 16.236 | 16.592 | 15.94 | 16.252 | 16.252 | +0.244 (+1.52%) | 23,164,405 |
| 3 Nov 2016 | CNY | 15.84 | 16.096 | 15.68 | 16.008 | 16.008 | +0.136 (+0.86%) | 16,718,260 |
| 2 Nov 2016 | CNY | 15.92 | 16.2 | 15.8 | 15.872 | 15.872 | -0.188 (-1.17%) | 13,193,285 |
| 1 Nov 2016 | CNY | 16.064 | 16.12 | 15.756 | 16.06 | 16.06 | +0.056 (+0.35%) | 18,342,322 |
| 31 Oct 2016 | CNY | 16.172 | 16.2 | 15.88 | 16.004 | 16.004 | -0.264 (-1.62%) | 13,636,715 |
| 28 Oct 2016 | CNY | 16.04 | 16.752 | 16 | 16.268 | 16.268 | +0.148 (+0.92%) | 31,373,640 |
| 27 Oct 2016 | CNY | 15.64 | 16.224 | 15.568 | 16.12 | 16.12 | +0.452 (+2.88%) | 25,194,425 |
| 26 Oct 2016 | CNY | 15.76 | 16 | 15.568 | 15.668 | 15.668 | -0.268 (-1.68%) | 17,304,525 |
| 25 Oct 2016 | CNY | 15.944 | 16.08 | 15.824 | 15.936 | 15.936 | -0.032 (-0.20%) | 10,974,147 |
| 24 Oct 2016 | CNY | 15.672 | 16.1 | 15.648 | 15.968 | 15.968 | +0.32 (+2.04%) | 15,641,680 |
| 21 Oct 2016 | CNY | 15.88 | 15.98 | 15.568 | 15.648 | 15.648 | -0.284 (-1.78%) | 12,640,492 |
| 20 Oct 2016 | CNY | 15.704 | 16.1 | 15.608 | 15.932 | 15.932 | +0.28 (+1.79%) | 17,434,465 |
| 19 Oct 2016 | CNY | 15.688 | 15.752 | 15.552 | 15.652 | 15.652 | -0.02 (-0.13%) | 11,621,760 |
| 18 Oct 2016 | CNY | 15.4 | 15.688 | 15.328 | 15.672 | 15.672 | +0.236 (+1.53%) | 14,319,187 |
| 17 Oct 2016 | CNY | 15.528 | 15.796 | 15.4 | 15.436 | 15.436 | -0.184 (-1.18%) | 10,163,137 |
| 14 Oct 2016 | CNY | 15.6 | 15.692 | 15.44 | 15.62 | 15.62 | -0.1 (-0.64%) | 9,116,317 |
| 13 Oct 2016 | CNY | 15.608 | 15.952 | 15.54 | 15.72 | 15.72 | +0.156 (+1.00%) | 12,063,407 |
| 12 Oct 2016 | CNY | 15.684 | 15.684 | 15.5 | 15.564 | 15.564 | -0.12 (-0.77%) | 6,162,600 |
| 11 Oct 2016 | CNY | 15.64 | 15.716 | 15.54 | 15.684 | 15.684 | +0.004 (+0.03%) | 7,915,632 |
| 10 Oct 2016 | CNY | 15.24 | 15.792 | 15.24 | 15.68 | 15.68 | +0.576 (+3.81%) | 16,185,210 |
| 30 Sep 2016 | CNY | 15.196 | 15.196 | 15.048 | 15.104 | 15.104 | -0.096 (-0.63%) | 4,993,612 |
| 29 Sep 2016 | CNY | 15.112 | 15.28 | 15.032 | 15.2 | 15.2 | +0.116 (+0.77%) | 6,917,192 |
| 28 Sep 2016 | CNY | 15.328 | 15.328 | 15.08 | 15.084 | 15.084 | -0.244 (-1.59%) | 5,627,170 |
| 27 Sep 2016 | CNY | 15.088 | 15.328 | 15.088 | 15.328 | 15.328 | +0.16 (+1.05%) | 7,415,997 |
| 26 Sep 2016 | CNY | 15.364 | 15.688 | 15.16 | 15.168 | 15.168 | -0.316 (-2.04%) | 10,310,512 |
| 23 Sep 2016 | CNY | 15.736 | 15.76 | 15.484 | 15.484 | 15.484 | -0.148 (-0.95%) | 6,056,590 |
| 22 Sep 2016 | CNY | 15.792 | 15.836 | 15.6 | 15.632 | 15.632 | +0.02 (+0.13%) | 5,954,770 |
| 21 Sep 2016 | CNY | 15.552 | 15.756 | 15.524 | 15.612 | 15.612 | +0.028 (+0.18%) | 4,857,992 |
| 20 Sep 2016 | CNY | 15.8 | 15.8 | 15.556 | 15.584 | 15.584 | -0.116 (-0.74%) | 5,086,447 |
| 19 Sep 2016 | CNY | 15.6 | 15.856 | 15.52 | 15.7 | 15.7 | +0.12 (+0.77%) | 5,334,692 |
