| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2016 | CNY | 19.32 | 20.06 | 19.26 | 20.02 | 20.02 | +0.71 (+3.68%) | 21,385,727 |
| 24 Oct 2016 | CNY | 19.15 | 19.54 | 19 | 19.31 | 19.31 | +0.21 (+1.10%) | 13,233,971 |
| 21 Oct 2016 | CNY | 19.7 | 19.72 | 18.9 | 19.1 | 19.1 | -0.58 (-2.95%) | 18,744,173 |
| 20 Oct 2016 | CNY | 19.76 | 19.79 | 19.62 | 19.68 | 19.68 | -0.11 (-0.56%) | 7,888,178 |
| 19 Oct 2016 | CNY | 19.85 | 19.98 | 19.6 | 19.79 | 19.79 | +0.02 (+0.10%) | 14,051,788 |
| 18 Oct 2016 | CNY | 19.52 | 20.05 | 19.5 | 19.77 | 19.77 | +0.18 (+0.92%) | 23,133,263 |
| 17 Oct 2016 | CNY | 19.31 | 20.05 | 19.15 | 19.59 | 19.59 | +0.44 (+2.30%) | 32,841,278 |
| 14 Oct 2016 | CNY | 19.34 | 19.4 | 18.88 | 19.15 | 19.15 | -0.24 (-1.24%) | 12,871,311 |
| 13 Oct 2016 | CNY | 19.34 | 19.72 | 19.19 | 19.39 | 19.39 | +0.05 (+0.26%) | 16,943,976 |
| 12 Oct 2016 | CNY | 19.29 | 19.55 | 19.06 | 19.34 | 19.34 | -0.03 (-0.15%) | 12,241,505 |
| 11 Oct 2016 | CNY | 18.95 | 19.63 | 18.85 | 19.37 | 19.37 | +0.29 (+1.52%) | 27,644,690 |
| 10 Oct 2016 | CNY | 18.2 | 19.24 | 18.14 | 19.08 | 19.08 | +1.18 (+6.59%) | 25,487,634 |
| 30 Sep 2016 | CNY | 17.7 | 17.92 | 17.64 | 17.9 | 17.9 | +0.21 (+1.19%) | 8,323,375 |
| 29 Sep 2016 | CNY | 17.62 | 17.84 | 17.62 | 17.69 | 17.69 | 0.0 (0.0%) | 6,237,707 |
| 28 Sep 2016 | CNY | 17.73 | 17.98 | 17.63 | 17.69 | 17.69 | -0.04 (-0.23%) | 14,486,182 |
| 27 Sep 2016 | CNY | 17.1 | 17.77 | 17.01 | 17.73 | 17.73 | +0.73 (+4.29%) | 17,517,051 |
| 26 Sep 2016 | CNY | 17.62 | 17.63 | 16.93 | 17 | 17 | -0.67 (-3.79%) | 15,578,561 |
| 23 Sep 2016 | CNY | 17.86 | 17.94 | 17.61 | 17.67 | 17.67 | -0.1 (-0.56%) | 8,606,004 |
| 22 Sep 2016 | CNY | 17.93 | 17.95 | 17.7 | 17.77 | 17.77 | +0.03 (+0.17%) | 9,063,217 |
| 21 Sep 2016 | CNY | 17.69 | 17.92 | 17.62 | 17.74 | 17.74 | +0.04 (+0.23%) | 9,996,001 |
| 20 Sep 2016 | CNY | 17.81 | 17.81 | 17.48 | 17.7 | 17.7 | -0.1 (-0.56%) | 8,534,258 |
| 19 Sep 2016 | CNY | 17.44 | 17.88 | 17.44 | 17.8 | 17.8 | +0.44 (+2.53%) | 10,957,747 |
| 14 Sep 2016 | CNY | 17.7 | 17.81 | 17.28 | 17.36 | 17.36 | -0.35 (-1.98%) | 14,115,467 |
| 13 Sep 2016 | CNY | 17.97 | 18.09 | 17.5 | 17.71 | 17.71 | -0.18 (-1.01%) | 15,322,273 |
| 12 Sep 2016 | CNY | 18.28 | 18.41 | 17.87 | 17.89 | 17.89 | -1.02 (-5.39%) | 26,404,512 |
| 9 Sep 2016 | CNY | 19.59 | 19.59 | 18.89 | 18.91 | 18.91 | -0.51 (-2.63%) | 12,780,814 |
| 8 Sep 2016 | CNY | 19.5 | 19.55 | 19.22 | 19.42 | 19.42 | -0.02 (-0.10%) | 12,370,463 |
| 7 Sep 2016 | CNY | 19.7 | 19.76 | 19.41 | 19.44 | 19.44 | -0.19 (-0.97%) | 13,478,141 |
| 6 Sep 2016 | CNY | 18.82 | 19.81 | 18.71 | 19.63 | 19.63 | +0.86 (+4.58%) | 26,589,522 |
| 5 Sep 2016 | CNY | 18.88 | 18.98 | 18.72 | 18.77 | 18.77 | -0.03 (-0.16%) | 8,957,017 |
