| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2016 | CNY | 16.28 | 16.35 | 15.94 | 16 | 16 | -0.21 (-1.30%) | 2,757,795 |
| 16 Nov 2016 | CNY | 16.1 | 16.3 | 15.9 | 16.21 | 16.21 | +0.14 (+0.87%) | 4,210,915 |
| 15 Nov 2016 | CNY | 15.79 | 16.2 | 15.72 | 16.07 | 16.07 | +0.29 (+1.84%) | 5,836,027 |
| 14 Nov 2016 | CNY | 15.7 | 15.91 | 15.65 | 15.78 | 15.78 | 0.0 (0.0%) | 3,105,543 |
| 11 Nov 2016 | CNY | 15.69 | 15.78 | 15.56 | 15.78 | 15.78 | +0.07 (+0.45%) | 2,992,883 |
| 10 Nov 2016 | CNY | 15.56 | 15.73 | 15.56 | 15.71 | 15.71 | +0.24 (+1.55%) | 3,011,644 |
| 9 Nov 2016 | CNY | 15.63 | 15.76 | 15.4 | 15.47 | 15.47 | -0.2 (-1.28%) | 3,483,965 |
| 8 Nov 2016 | CNY | 15.51 | 15.75 | 15.47 | 15.67 | 15.67 | +0.21 (+1.36%) | 3,314,288 |
| 7 Nov 2016 | CNY | 15.56 | 15.6 | 15.4 | 15.46 | 15.46 | -0.1 (-0.64%) | 1,484,264 |
| 4 Nov 2016 | CNY | 15.44 | 15.65 | 15.36 | 15.56 | 15.56 | +0.16 (+1.04%) | 2,689,106 |
| 3 Nov 2016 | CNY | 15.26 | 15.55 | 15.22 | 15.4 | 15.4 | 0.0 (0.0%) | 2,179,078 |
| 2 Nov 2016 | CNY | 15.49 | 15.62 | 15.35 | 15.4 | 15.4 | -0.13 (-0.84%) | 2,488,167 |
| 1 Nov 2016 | CNY | 15.59 | 15.67 | 15.41 | 15.53 | 15.53 | +0.05 (+0.32%) | 2,419,221 |
| 31 Oct 2016 | CNY | 15.43 | 15.52 | 15.33 | 15.48 | 15.48 | 0.0 (0.0%) | 1,736,156 |
| 28 Oct 2016 | CNY | 15.74 | 15.76 | 15.44 | 15.48 | 15.48 | -0.26 (-1.65%) | 2,130,978 |
| 27 Oct 2016 | CNY | 15.66 | 15.82 | 15.66 | 15.74 | 15.74 | +0.05 (+0.32%) | 2,818,458 |
| 26 Oct 2016 | CNY | 15.63 | 15.69 | 15.53 | 15.69 | 15.69 | +0.07 (+0.45%) | 3,033,109 |
| 25 Oct 2016 | CNY | 15.59 | 15.74 | 15.53 | 15.62 | 15.62 | +0.03 (+0.19%) | 2,252,973 |
| 24 Oct 2016 | CNY | 15.48 | 15.65 | 15.41 | 15.59 | 15.59 | +0.13 (+0.84%) | 2,530,230 |
| 21 Oct 2016 | CNY | 15.59 | 15.65 | 15.35 | 15.46 | 15.46 | -0.13 (-0.83%) | 1,867,318 |
| 20 Oct 2016 | CNY | 15.54 | 15.64 | 15.46 | 15.59 | 15.59 | +0.05 (+0.32%) | 2,144,479 |
| 19 Oct 2016 | CNY | 15.56 | 15.78 | 15.48 | 15.54 | 15.54 | -0.14 (-0.89%) | 3,384,457 |
| 18 Oct 2016 | CNY | 15.12 | 15.98 | 15.11 | 15.68 | 15.68 | +0.49 (+3.23%) | 5,518,089 |
| 17 Oct 2016 | CNY | 15.48 | 15.53 | 15.06 | 15.19 | 15.19 | -0.26 (-1.68%) | 2,171,662 |
| 14 Oct 2016 | CNY | 15.49 | 15.49 | 15.32 | 15.45 | 15.45 | -0.06 (-0.39%) | 1,691,799 |
| 13 Oct 2016 | CNY | 15.47 | 15.56 | 15.1 | 15.51 | 15.51 | +0.04 (+0.26%) | 3,138,024 |
| 12 Oct 2016 | CNY | 15.33 | 15.5 | 15.27 | 15.47 | 15.47 | +0.1 (+0.65%) | 2,146,159 |
| 11 Oct 2016 | CNY | 15.35 | 15.44 | 15.28 | 15.37 | 15.37 | +0.03 (+0.20%) | 1,866,766 |
| 10 Oct 2016 | CNY | 15.08 | 15.36 | 14.99 | 15.34 | 15.34 | +0.28 (+1.86%) | 3,208,191 |
| 30 Sep 2016 | CNY | 15.07 | 15.13 | 15 | 15.06 | 15.06 | 0.0 (0.0%) | 1,662,323 |
