| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | CNY | 21.4247 | 22.0368 | 21.1781 | 21.3397 | 21.3397 | -0.034 (-0.16%) | 15,782,178 |
| 27 Oct 2016 | CNY | 21.3227 | 21.6219 | 21.1458 | 21.3737 | 21.3737 | +0.204 (+0.96%) | 10,529,048 |
| 26 Oct 2016 | CNY | 21.8498 | 22.0181 | 20.7242 | 21.1696 | 21.1696 | -0.799 (-3.64%) | 16,962,984 |
| 25 Oct 2016 | CNY | 22.3922 | 22.615 | 21.9688 | 21.9688 | 21.9688 | -0.374 (-1.67%) | 13,596,405 |
| 24 Oct 2016 | CNY | 22.5487 | 22.5929 | 21.826 | 22.3429 | 22.3429 | -0.23 (-1.02%) | 12,560,591 |
| 21 Oct 2016 | CNY | 22.1576 | 22.9346 | 22.1049 | 22.5725 | 22.5725 | +0.298 (+1.34%) | 16,712,374 |
| 20 Oct 2016 | CNY | 22.9074 | 23.3597 | 22.1899 | 22.2749 | 22.2749 | -0.646 (-2.82%) | 16,747,307 |
| 19 Oct 2016 | CNY | 22.8156 | 23.1081 | 22.6235 | 22.921 | 22.921 | -0.034 (-0.15%) | 15,812,307 |
| 18 Oct 2016 | CNY | 21.4774 | 23.4311 | 21.3006 | 22.955 | 22.955 | +1.537 (+7.18%) | 24,353,550 |
| 17 Oct 2016 | CNY | 21.9858 | 22.3599 | 21.0506 | 21.4179 | 21.4179 | -0.432 (-1.98%) | 15,119,335 |
| 14 Oct 2016 | CNY | 21.5913 | 22.314 | 21.3533 | 21.8498 | 21.8498 | +0.073 (+0.34%) | 17,128,441 |
| 13 Oct 2016 | CNY | 22.1576 | 22.5793 | 21.7308 | 21.7767 | 21.7767 | -0.401 (-1.81%) | 18,440,459 |
| 12 Oct 2016 | CNY | 21.9858 | 22.836 | 21.8583 | 22.178 | 22.178 | -0.007 (-0.03%) | 18,444,823 |
| 11 Oct 2016 | CNY | 22.5112 | 22.785 | 22.1049 | 22.1848 | 22.1848 | -0.495 (-2.18%) | 17,932,600 |
| 10 Oct 2016 | CNY | 22.1049 | 23.1251 | 21.809 | 22.6796 | 22.6796 | +0.707 (+3.22%) | 23,383,146 |
| 30 Sep 2016 | CNY | 20.7446 | 22.4449 | 20.6085 | 21.9722 | 21.9722 | +0.964 (+4.59%) | 22,427,785 |
| 29 Sep 2016 | CNY | 21.5947 | 22.2205 | 21.0047 | 21.0081 | 21.0081 | -0.867 (-3.96%) | 23,165,699 |
| 28 Sep 2016 | CNY | 21.9093 | 22.3871 | 21.4417 | 21.8753 | 21.8753 | +0.107 (+0.49%) | 27,471,901 |
| 27 Sep 2016 | CNY | 19.692 | 21.7682 | 19.2142 | 21.7682 | 21.7682 | +1.979 (+10.00%) | 27,018,342 |
| 26 Sep 2016 | CNY | 21.0115 | 21.4077 | 19.5713 | 19.7889 | 19.7889 | -1.275 (-6.05%) | 23,934,789 |
| 23 Sep 2016 | CNY | 21.1594 | 21.6202 | 20.9316 | 21.0642 | 21.0642 | -0.36 (-1.68%) | 19,804,448 |
| 22 Sep 2016 | CNY | 20.214 | 21.4893 | 19.8604 | 21.4247 | 21.4247 | +1.534 (+7.71%) | 24,548,355 |
| 21 Sep 2016 | CNY | 18.7194 | 20.7361 | 18.7041 | 19.891 | 19.891 | +1.025 (+5.44%) | 22,498,034 |
| 20 Sep 2016 | CNY | 18.7976 | 19.1173 | 18.5137 | 18.8656 | 18.8656 | +0.043 (+0.23%) | 10,675,745 |
| 19 Sep 2016 | CNY | 17.7553 | 18.8231 | 17.6839 | 18.8231 | 18.8231 | +1.068 (+6.01%) | 13,352,011 |
| 14 Sep 2016 | CNY | 17.3778 | 17.9729 | 17.3098 | 17.7553 | 17.7553 | +0.333 (+1.91%) | 8,355,108 |
| 13 Sep 2016 | CNY | 17.6295 | 17.6788 | 17.2928 | 17.422 | 17.422 | +0.056 (+0.32%) | 5,379,084 |
| 12 Sep 2016 | CNY | 17.5138 | 18.0155 | 17.3489 | 17.3659 | 17.3659 | -0.811 (-4.46%) | 9,386,734 |
| 9 Sep 2016 | CNY | 18.6599 | 18.7534 | 18.0835 | 18.177 | 18.177 | -0.519 (-2.77%) | 10,037,538 |
| 8 Sep 2016 | CNY | 18.1617 | 18.7721 | 18.0784 | 18.6956 | 18.6956 | +0.396 (+2.17%) | 11,717,417 |
