| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2016 | CNY | 19.15 | 19.22 | 19.11 | 19.16 | 19.16 | 0.0 (0.0%) | 1,782,930 |
| 11 Oct 2016 | CNY | 19.2 | 19.25 | 19.1 | 19.16 | 19.16 | -0.04 (-0.21%) | 3,514,249 |
| 10 Oct 2016 | CNY | 19.17 | 19.27 | 19.07 | 19.2 | 19.2 | 0.0 (0.0%) | 4,397,013 |
| 30 Sep 2016 | CNY | 19.17 | 19.35 | 19.05 | 19.2 | 19.2 | -0.05 (-0.26%) | 2,707,400 |
| 29 Sep 2016 | CNY | 19.3 | 19.35 | 19.1 | 19.25 | 19.25 | +0.04 (+0.21%) | 2,329,761 |
| 28 Sep 2016 | CNY | 19.15 | 19.39 | 19.14 | 19.21 | 19.21 | -0.02 (-0.10%) | 1,839,701 |
| 27 Sep 2016 | CNY | 19.33 | 19.33 | 18.98 | 19.23 | 19.23 | 0.0 (0.0%) | 2,837,711 |
| 26 Sep 2016 | CNY | 19.6 | 19.68 | 19.13 | 19.23 | 19.23 | -0.35 (-1.79%) | 2,795,080 |
| 23 Sep 2016 | CNY | 19.27 | 19.71 | 19.17 | 19.58 | 19.58 | +0.32 (+1.66%) | 4,742,284 |
| 22 Sep 2016 | CNY | 19.02 | 19.29 | 18.95 | 19.26 | 19.26 | +0.25 (+1.32%) | 3,296,037 |
| 21 Sep 2016 | CNY | 19.31 | 19.31 | 18.93 | 19.01 | 19.01 | -0.34 (-1.76%) | 4,330,927 |
| 20 Sep 2016 | CNY | 19.53 | 19.56 | 19.21 | 19.35 | 19.35 | -0.18 (-0.92%) | 3,598,103 |
| 19 Sep 2016 | CNY | 19.65 | 19.9 | 19.46 | 19.53 | 19.53 | -0.28 (-1.41%) | 5,025,708 |
| 14 Sep 2016 | CNY | 19.7 | 19.9 | 19.64 | 19.81 | 19.81 | +0.04 (+0.20%) | 3,482,392 |
| 13 Sep 2016 | CNY | 19.67 | 19.85 | 19.46 | 19.77 | 19.77 | +0.16 (+0.82%) | 6,112,826 |
| 12 Sep 2016 | CNY | 19.58 | 19.69 | 19.43 | 19.61 | 19.61 | -0.1 (-0.51%) | 3,528,464 |
| 9 Sep 2016 | CNY | 19.67 | 19.84 | 19.66 | 19.71 | 19.71 | +0.01 (+0.05%) | 2,816,161 |
| 8 Sep 2016 | CNY | 19.7 | 19.83 | 19.62 | 19.7 | 19.7 | -0.03 (-0.15%) | 2,036,594 |
| 7 Sep 2016 | CNY | 19.73 | 19.78 | 19.65 | 19.73 | 19.73 | +0.01 (+0.05%) | 2,202,620 |
| 6 Sep 2016 | CNY | 19.76 | 19.82 | 19.61 | 19.72 | 19.72 | -0.02 (-0.10%) | 1,636,414 |
| 5 Sep 2016 | CNY | 19.79 | 19.79 | 19.62 | 19.74 | 19.74 | -0.03 (-0.15%) | 1,872,001 |
| 2 Sep 2016 | CNY | 19.71 | 19.79 | 19.64 | 19.77 | 19.77 | +0.02 (+0.10%) | 1,308,286 |
| 1 Sep 2016 | CNY | 19.83 | 19.85 | 19.7 | 19.75 | 19.75 | -0.02 (-0.10%) | 2,040,649 |
| 31 Aug 2016 | CNY | 19.85 | 19.92 | 19.56 | 19.77 | 19.77 | -0.03 (-0.15%) | 4,121,339 |
| 30 Aug 2016 | CNY | 19.78 | 19.94 | 19.75 | 19.8 | 19.8 | +0.03 (+0.15%) | 2,771,756 |
| 29 Aug 2016 | CNY | 19.83 | 19.95 | 19.72 | 19.77 | 19.77 | -0.02 (-0.10%) | 1,978,754 |
| 26 Aug 2016 | CNY | 19.74 | 19.85 | 19.7 | 19.79 | 19.79 | +0.03 (+0.15%) | 1,771,029 |
| 25 Aug 2016 | CNY | 19.76 | 19.87 | 19.62 | 19.76 | 19.76 | +0.02 (+0.10%) | 2,862,683 |
| 24 Aug 2016 | CNY | 19.78 | 19.93 | 19.6 | 19.74 | 19.74 | -0.02 (-0.10%) | 3,655,108 |
| 23 Aug 2016 | CNY | 19.91 | 19.92 | 19.66 | 19.76 | 19.76 | -0.15 (-0.75%) | 2,256,087 |
