| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | CNY | 16.5997 | 17.0128 | 16.0959 | 16.1664 | 16.1664 | -0.383 (-2.31%) | 16,635,959 |
| 14 Oct 2016 | CNY | 16.4989 | 16.7206 | 16.3226 | 16.5493 | 16.5493 | +0.227 (+1.39%) | 13,624,280 |
| 13 Oct 2016 | CNY | 16.2621 | 16.7508 | 16.2571 | 16.3226 | 16.3226 | +0.015 (+0.09%) | 13,557,398 |
| 12 Oct 2016 | CNY | 16.0959 | 16.4788 | 16.0203 | 16.3075 | 16.3075 | -0.035 (-0.22%) | 12,688,327 |
| 11 Oct 2016 | CNY | 15.8692 | 17.0178 | 15.8239 | 16.3428 | 16.3428 | +0.514 (+3.25%) | 27,762,005 |
| 10 Oct 2016 | CNY | 15.1639 | 15.975 | 15.1236 | 15.8289 | 15.8289 | +0.756 (+5.01%) | 17,138,861 |
| 30 Sep 2016 | CNY | 15.2697 | 15.3906 | 15.043 | 15.0732 | 15.0732 | -0.222 (-1.45%) | 9,806,427 |
| 29 Sep 2016 | CNY | 15.2193 | 15.5165 | 15.2193 | 15.2949 | 15.2949 | +0.05 (+0.33%) | 9,868,418 |
| 28 Sep 2016 | CNY | 15.4208 | 15.5165 | 15.2244 | 15.2445 | 15.2445 | -0.317 (-2.04%) | 8,804,753 |
| 27 Sep 2016 | CNY | 15.3805 | 15.572 | 15.1689 | 15.5619 | 15.5619 | +0.176 (+1.15%) | 13,321,787 |
| 26 Sep 2016 | CNY | 16.5745 | 16.5745 | 15.3654 | 15.3856 | 15.3856 | -1.325 (-7.93%) | 21,618,980 |
| 23 Sep 2016 | CNY | 17.1387 | 17.2042 | 16.7004 | 16.7105 | 16.7105 | -0.589 (-3.41%) | 13,667,823 |
| 22 Sep 2016 | CNY | 17.0783 | 17.5216 | 16.8365 | 17.2999 | 17.2999 | +0.423 (+2.51%) | 20,862,986 |
| 21 Sep 2016 | CNY | 17.31 | 17.3654 | 16.8012 | 16.8768 | 16.8768 | -0.428 (-2.47%) | 19,056,947 |
| 20 Sep 2016 | CNY | 18.0103 | 18.0355 | 17.2042 | 17.305 | 17.305 | -0.685 (-3.81%) | 22,249,445 |
| 19 Sep 2016 | CNY | 18.0506 | 18.1866 | 17.8642 | 17.9901 | 17.9901 | -0.055 (-0.31%) | 13,704,456 |
| 14 Sep 2016 | CNY | 17.834 | 18.2521 | 17.7685 | 18.0455 | 18.0455 | +0.015 (+0.08%) | 14,391,804 |
| 13 Sep 2016 | CNY | 17.975 | 18.2068 | 17.844 | 18.0304 | 18.0304 | +0.307 (+1.73%) | 17,302,820 |
| 12 Sep 2016 | CNY | 17.834 | 18.2622 | 17.6375 | 17.7231 | 17.7231 | -0.811 (-4.38%) | 21,362,005 |
| 9 Sep 2016 | CNY | 18.5393 | 18.9826 | 18.4939 | 18.5342 | 18.5342 | -0.096 (-0.51%) | 20,787,737 |
| 8 Sep 2016 | CNY | 18.5443 | 19.0027 | 18.4435 | 18.6299 | 18.6299 | -0.04 (-0.22%) | 20,301,941 |
| 7 Sep 2016 | CNY | 19.3352 | 19.3755 | 18.6551 | 18.6702 | 18.6702 | -0.751 (-3.87%) | 32,270,141 |
| 6 Sep 2016 | CNY | 19.4209 | 19.572 | 18.8919 | 19.4209 | 19.4209 | -0.106 (-0.54%) | 38,776,002 |
| 5 Sep 2016 | CNY | 20.7156 | 20.8567 | 19.4964 | 19.5267 | 19.5267 | -1.108 (-5.37%) | 48,645,592 |
| 2 Sep 2016 | CNY | 20.7307 | 21.4108 | 20.3126 | 20.635 | 20.635 | -0.443 (-2.10%) | 59,772,141 |
| 1 Sep 2016 | CNY | 20.2118 | 21.829 | 20.0859 | 21.0783 | 21.0783 | +0.479 (+2.32%) | 82,010,635 |
| 31 Aug 2016 | CNY | 20.1463 | 21.4108 | 19.572 | 20.5997 | 20.5997 | +1.033 (+5.28%) | 81,143,936 |
| 30 Aug 2016 | CNY | 19.6526 | 20.2521 | 19.4813 | 19.567 | 19.567 | -0.196 (-0.99%) | 63,174,167 |
| 29 Aug 2016 | CNY | 21.3655 | 21.3655 | 19.4209 | 19.7634 | 19.7634 | -0.353 (-1.75%) | 114,736,414 |
| 26 Aug 2016 | CNY | 20.1161 | 20.1161 | 20.1161 | 20.1161 | 20.1161 | +1.829 (+10.00%) | 2,979,529 |
