| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 20.6 | 20.64 | 20.01 | 20.25 | 20.25 | -0.33 (-1.60%) | 10,552,928 |
| 3 Nov 2016 | CNY | 20.7 | 20.73 | 20.42 | 20.58 | 20.58 | -0.06 (-0.29%) | 7,134,299 |
| 2 Nov 2016 | CNY | 20.59 | 20.99 | 20.45 | 20.64 | 20.64 | +0.1 (+0.49%) | 10,184,469 |
| 1 Nov 2016 | CNY | 20.5 | 20.66 | 20.3 | 20.54 | 20.54 | +0.06 (+0.29%) | 5,944,800 |
| 31 Oct 2016 | CNY | 20.38 | 20.64 | 20.16 | 20.48 | 20.48 | 0.0 (0.0%) | 15,013,911 |
| 28 Oct 2016 | CNY | 20.52 | 20.78 | 20.41 | 20.48 | 20.48 | 0.0 (0.0%) | 8,144,424 |
| 27 Oct 2016 | CNY | 20.99 | 21.08 | 20.31 | 20.48 | 20.48 | -0.53 (-2.52%) | 9,579,238 |
| 26 Oct 2016 | CNY | 21.09 | 21.1 | 20.78 | 21.01 | 21.01 | -0.09 (-0.43%) | 7,453,955 |
| 25 Oct 2016 | CNY | 21.25 | 21.38 | 20.81 | 21.1 | 21.1 | -0.19 (-0.89%) | 10,641,324 |
| 24 Oct 2016 | CNY | 20.92 | 21.55 | 20.83 | 21.29 | 21.29 | +0.39 (+1.87%) | 9,585,784 |
| 21 Oct 2016 | CNY | 21.12 | 21.27 | 20.77 | 20.9 | 20.9 | -0.34 (-1.60%) | 5,705,040 |
| 20 Oct 2016 | CNY | 21.29 | 21.38 | 20.9 | 21.24 | 21.24 | -0.06 (-0.28%) | 6,433,387 |
| 19 Oct 2016 | CNY | 21.5 | 21.68 | 21.22 | 21.3 | 21.3 | -0.19 (-0.88%) | 5,592,812 |
| 18 Oct 2016 | CNY | 21.12 | 21.65 | 21 | 21.49 | 21.49 | +0.42 (+1.99%) | 9,793,738 |
| 17 Oct 2016 | CNY | 20.82 | 21.53 | 20.8 | 21.07 | 21.07 | +0.1 (+0.48%) | 10,945,961 |
| 14 Oct 2016 | CNY | 20.96 | 21.1 | 20.88 | 20.97 | 20.97 | -0.06 (-0.29%) | 3,476,075 |
| 13 Oct 2016 | CNY | 20.77 | 21.25 | 20.77 | 21.03 | 21.03 | +0.14 (+0.67%) | 9,045,133 |
| 12 Oct 2016 | CNY | 20.65 | 21.05 | 20.65 | 20.89 | 20.89 | 0.0 (0.0%) | 7,800,696 |
| 11 Oct 2016 | CNY | 21.03 | 21.09 | 20.52 | 20.89 | 20.89 | -0.19 (-0.90%) | 12,624,520 |
| 10 Oct 2016 | CNY | 20.7 | 21.5 | 20.7 | 21.08 | 21.08 | +0.49 (+2.38%) | 9,127,074 |
| 30 Sep 2016 | CNY | 20.4 | 20.78 | 20.35 | 20.59 | 20.59 | +0.19 (+0.93%) | 4,939,892 |
| 29 Sep 2016 | CNY | 20.45 | 20.56 | 20.22 | 20.4 | 20.4 | -0.04 (-0.20%) | 4,726,864 |
| 28 Sep 2016 | CNY | 20.35 | 20.57 | 19.98 | 20.44 | 20.44 | +0.25 (+1.24%) | 7,129,005 |
| 27 Sep 2016 | CNY | 19.65 | 20.2 | 19.65 | 20.19 | 20.19 | +0.54 (+2.75%) | 9,294,991 |
| 26 Sep 2016 | CNY | 20.22 | 20.22 | 19.51 | 19.65 | 19.65 | -0.57 (-2.82%) | 6,043,537 |
| 23 Sep 2016 | CNY | 20.37 | 20.45 | 20.13 | 20.22 | 20.22 | -0.14 (-0.69%) | 1,962,852 |
| 22 Sep 2016 | CNY | 20.3 | 20.5 | 20.22 | 20.36 | 20.36 | +0.08 (+0.39%) | 3,770,847 |
| 21 Sep 2016 | CNY | 20.33 | 20.44 | 20.08 | 20.28 | 20.28 | -0.05 (-0.25%) | 3,091,225 |
| 20 Sep 2016 | CNY | 20.12 | 20.38 | 20.01 | 20.33 | 20.33 | +0.18 (+0.89%) | 4,324,256 |
| 19 Sep 2016 | CNY | 19.8 | 20.18 | 19.8 | 20.15 | 20.15 | +0.35 (+1.77%) | 4,295,656 |
