| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | CNY | 16.345 | 16.4359 | 16.2188 | 16.3501 | 16.3501 | +0.045 (+0.28%) | 2,788,370 |
| 21 Oct 2016 | CNY | 16.0422 | 16.3501 | 15.916 | 16.3046 | 16.3046 | +0.197 (+1.22%) | 2,952,023 |
| 20 Oct 2016 | CNY | 16.0573 | 16.2289 | 16.0523 | 16.1078 | 16.1078 | -0.045 (-0.28%) | 1,714,005 |
| 19 Oct 2016 | CNY | 16.2542 | 16.5318 | 16.0573 | 16.1532 | 16.1532 | -0.051 (-0.31%) | 2,820,740 |
| 18 Oct 2016 | CNY | 15.81 | 16.2289 | 15.81 | 16.2037 | 16.2037 | +0.328 (+2.07%) | 2,627,490 |
| 17 Oct 2016 | CNY | 16.0926 | 16.2693 | 15.8049 | 15.8756 | 15.8756 | -0.217 (-1.35%) | 2,490,458 |
| 14 Oct 2016 | CNY | 16.2037 | 16.2845 | 15.921 | 16.0926 | 16.0926 | -0.111 (-0.69%) | 2,347,600 |
| 13 Oct 2016 | CNY | 16.4157 | 16.4965 | 16.0119 | 16.2037 | 16.2037 | -0.126 (-0.77%) | 4,783,743 |
| 12 Oct 2016 | CNY | 16.234 | 16.3551 | 16.1785 | 16.3299 | 16.3299 | -0.025 (-0.15%) | 2,081,819 |
| 11 Oct 2016 | CNY | 16.3804 | 16.4712 | 16.1078 | 16.3551 | 16.3551 | -0.01 (-0.06%) | 3,799,395 |
| 10 Oct 2016 | CNY | 15.9917 | 16.3804 | 15.8402 | 16.3652 | 16.3652 | +0.474 (+2.99%) | 4,003,381 |
| 30 Sep 2016 | CNY | 15.815 | 16.0624 | 15.7696 | 15.8907 | 15.8907 | -0.081 (-0.51%) | 1,815,119 |
| 29 Sep 2016 | CNY | 15.5929 | 15.9816 | 15.5172 | 15.9715 | 15.9715 | +0.368 (+2.36%) | 3,195,757 |
| 28 Sep 2016 | CNY | 15.6484 | 15.8806 | 15.497 | 15.603 | 15.603 | -0.162 (-1.02%) | 3,246,196 |
| 27 Sep 2016 | CNY | 15.5475 | 15.7847 | 15.4516 | 15.7645 | 15.7645 | +0.167 (+1.07%) | 2,381,680 |
| 26 Sep 2016 | CNY | 15.7241 | 16.1482 | 15.5979 | 15.5979 | 15.5979 | -0.263 (-1.66%) | 4,834,846 |
| 23 Sep 2016 | CNY | 15.709 | 16.6378 | 15.704 | 15.8604 | 15.8604 | +0.212 (+1.35%) | 6,011,424 |
| 22 Sep 2016 | CNY | 15.6434 | 15.7797 | 15.5071 | 15.6484 | 15.6484 | +0.01 (+0.06%) | 2,767,993 |
| 21 Sep 2016 | CNY | 15.4768 | 15.7241 | 15.3556 | 15.6383 | 15.6383 | +0.187 (+1.21%) | 4,441,657 |
| 20 Sep 2016 | CNY | 15.3657 | 15.5172 | 15.2244 | 15.4516 | 15.4516 | +0.131 (+0.86%) | 2,369,253 |
| 19 Sep 2016 | CNY | 15.0477 | 15.396 | 15.0477 | 15.3203 | 15.3203 | +0.308 (+2.05%) | 2,645,991 |
| 14 Sep 2016 | CNY | 15.078 | 15.078 | 14.8912 | 15.0124 | 15.0124 | +0.005 (+0.03%) | 1,517,941 |
| 13 Sep 2016 | CNY | 14.9013 | 15.0174 | 14.7499 | 15.0073 | 15.0073 | +0.252 (+1.71%) | 2,047,106 |
| 12 Sep 2016 | CNY | 15.0174 | 15.1739 | 14.7549 | 14.7549 | 14.7549 | -0.581 (-3.79%) | 3,505,469 |
| 9 Sep 2016 | CNY | 15.7847 | 15.7847 | 15.2951 | 15.3355 | 15.3355 | -0.252 (-1.62%) | 3,982,242 |
| 8 Sep 2016 | CNY | 15.3304 | 15.6181 | 15.2446 | 15.5878 | 15.5878 | +0.348 (+2.29%) | 3,687,518 |
| 7 Sep 2016 | CNY | 15.2547 | 15.5172 | 15.1739 | 15.2395 | 15.2395 | +0.015 (+0.10%) | 4,633,278 |
| 6 Sep 2016 | CNY | 14.8862 | 15.2799 | 14.7095 | 15.2244 | 15.2244 | +0.389 (+2.62%) | 4,125,310 |
| 5 Sep 2016 | CNY | 14.9417 | 15.1386 | 14.7701 | 14.8357 | 14.8357 | -0.056 (-0.37%) | 3,377,578 |
| 2 Sep 2016 | CNY | 15.0831 | 15.0831 | 14.7449 | 14.8912 | 14.8912 | -0.076 (-0.51%) | 3,555,159 |
