| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 18.02 | 18.14 | 17.57 | 17.61 | 17.61 | -0.45 (-2.49%) | 14,176,614 |
| 3 Nov 2016 | CNY | 17.92 | 18.12 | 17.72 | 18.06 | 18.06 | +0.11 (+0.61%) | 10,546,452 |
| 2 Nov 2016 | CNY | 18.4 | 18.41 | 17.91 | 17.95 | 17.95 | -0.32 (-1.75%) | 9,009,764 |
| 1 Nov 2016 | CNY | 18.1 | 18.35 | 18.07 | 18.27 | 18.27 | +0.17 (+0.94%) | 6,226,429 |
| 31 Oct 2016 | CNY | 18 | 18.19 | 17.88 | 18.1 | 18.1 | +0.11 (+0.61%) | 6,769,845 |
| 28 Oct 2016 | CNY | 18.31 | 18.41 | 17.96 | 17.99 | 17.99 | -0.26 (-1.42%) | 10,929,403 |
| 27 Oct 2016 | CNY | 18.5 | 18.5 | 18.16 | 18.25 | 18.25 | -0.25 (-1.35%) | 12,528,749 |
| 26 Oct 2016 | CNY | 19 | 19.25 | 18.44 | 18.5 | 18.5 | +0.07 (+0.38%) | 21,408,924 |
| 25 Oct 2016 | CNY | 18.55 | 18.68 | 18.27 | 18.43 | 18.43 | -0.17 (-0.91%) | 11,401,870 |
| 24 Oct 2016 | CNY | 18.25 | 18.67 | 17.86 | 18.6 | 18.6 | +0.3 (+1.64%) | 25,203,655 |
| 21 Oct 2016 | CNY | 18.49 | 18.63 | 18.19 | 18.3 | 18.3 | -0.39 (-2.09%) | 20,385,306 |
| 20 Oct 2016 | CNY | 18.22 | 18.75 | 18.12 | 18.69 | 18.69 | +0.52 (+2.86%) | 19,136,501 |
| 19 Oct 2016 | CNY | 18.07 | 18.36 | 18.05 | 18.17 | 18.17 | +0.12 (+0.66%) | 7,059,905 |
| 18 Oct 2016 | CNY | 17.8 | 18.14 | 17.8 | 18.05 | 18.05 | +0.19 (+1.06%) | 7,798,063 |
| 17 Oct 2016 | CNY | 18.39 | 18.67 | 17.77 | 17.86 | 17.86 | -0.42 (-2.30%) | 16,872,083 |
| 14 Oct 2016 | CNY | 17.99 | 18.42 | 17.95 | 18.28 | 18.28 | +0.15 (+0.83%) | 9,921,231 |
| 13 Oct 2016 | CNY | 18.4 | 18.42 | 18.05 | 18.13 | 18.13 | -0.2 (-1.09%) | 11,601,189 |
| 12 Oct 2016 | CNY | 18.96 | 18.96 | 18.06 | 18.33 | 18.33 | -0.68 (-3.58%) | 22,651,819 |
| 11 Oct 2016 | CNY | 18.93 | 19.05 | 18.65 | 19.01 | 19.01 | +0.09 (+0.48%) | 14,016,094 |
| 10 Oct 2016 | CNY | 18.56 | 19.2 | 18.53 | 18.92 | 18.92 | +0.39 (+2.10%) | 15,563,038 |
| 30 Sep 2016 | CNY | 18.41 | 18.67 | 18.29 | 18.53 | 18.53 | +0.12 (+0.65%) | 7,921,904 |
| 29 Sep 2016 | CNY | 18.65 | 18.77 | 18.35 | 18.41 | 18.41 | -0.31 (-1.66%) | 9,440,930 |
| 28 Sep 2016 | CNY | 18.75 | 18.82 | 18.33 | 18.72 | 18.72 | -0.03 (-0.16%) | 12,273,571 |
| 27 Sep 2016 | CNY | 18.56 | 18.94 | 18.01 | 18.75 | 18.75 | +0.1 (+0.54%) | 16,511,798 |
| 26 Sep 2016 | CNY | 19 | 19.13 | 18.45 | 18.65 | 18.65 | -0.5 (-2.61%) | 20,468,484 |
| 23 Sep 2016 | CNY | 19.09 | 19.4 | 18.8 | 19.15 | 19.15 | +0.07 (+0.37%) | 16,970,935 |
| 22 Sep 2016 | CNY | 18.82 | 19.87 | 18.76 | 19.08 | 19.08 | +0.28 (+1.49%) | 42,583,308 |
| 21 Sep 2016 | CNY | 18.33 | 19.1 | 18.21 | 18.8 | 18.8 | +0.57 (+3.13%) | 33,539,604 |
| 20 Sep 2016 | CNY | 18.32 | 18.58 | 18.01 | 18.23 | 18.23 | -0.19 (-1.03%) | 10,368,154 |
| 19 Sep 2016 | CNY | 18.32 | 18.59 | 18.2 | 18.42 | 18.42 | +0.02 (+0.11%) | 15,218,228 |
