| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2016 | CNY | 14.23 | 14.23 | 13.8 | 14.09 | 14.09 | -0.09 (-0.63%) | 7,578,835 |
| 8 Nov 2016 | CNY | 14.3 | 14.34 | 14.17 | 14.18 | 14.18 | -0.06 (-0.42%) | 4,886,479 |
| 7 Nov 2016 | CNY | 14.49 | 14.57 | 14.15 | 14.24 | 14.24 | -0.22 (-1.52%) | 8,442,648 |
| 4 Nov 2016 | CNY | 14.49 | 14.65 | 14.36 | 14.46 | 14.46 | +0.02 (+0.14%) | 5,043,736 |
| 3 Nov 2016 | CNY | 14.4 | 14.61 | 14.32 | 14.44 | 14.44 | +0.03 (+0.21%) | 7,631,384 |
| 2 Nov 2016 | CNY | 14.34 | 14.56 | 14.24 | 14.41 | 14.41 | +0.12 (+0.84%) | 8,208,539 |
| 1 Nov 2016 | CNY | 14.39 | 14.43 | 14.24 | 14.29 | 14.29 | -0.05 (-0.35%) | 4,697,237 |
| 31 Oct 2016 | CNY | 14.26 | 14.35 | 14.12 | 14.34 | 14.34 | +0.13 (+0.91%) | 3,729,111 |
| 28 Oct 2016 | CNY | 14.25 | 14.39 | 14.11 | 14.21 | 14.21 | -0.1 (-0.70%) | 5,671,873 |
| 27 Oct 2016 | CNY | 14.52 | 14.53 | 14.2 | 14.31 | 14.31 | -0.19 (-1.31%) | 8,026,953 |
| 26 Oct 2016 | CNY | 14.28 | 14.64 | 14.18 | 14.5 | 14.5 | +0.25 (+1.75%) | 10,121,960 |
| 25 Oct 2016 | CNY | 14.5 | 14.5 | 14.2 | 14.25 | 14.25 | -0.17 (-1.18%) | 7,501,408 |
| 24 Oct 2016 | CNY | 14.45 | 14.66 | 14.3 | 14.42 | 14.42 | +0.04 (+0.28%) | 9,472,629 |
| 21 Oct 2016 | CNY | 14.51 | 14.64 | 14.15 | 14.38 | 14.38 | -0.24 (-1.64%) | 9,101,602 |
| 20 Oct 2016 | CNY | 14.41 | 14.86 | 14.41 | 14.62 | 14.62 | +0.33 (+2.31%) | 16,055,054 |
| 19 Oct 2016 | CNY | 14.5 | 14.66 | 14.2 | 14.29 | 14.29 | -0.26 (-1.79%) | 20,853,803 |
| 18 Oct 2016 | CNY | 15 | 15.08 | 14.49 | 14.55 | 14.55 | +0.01 (+0.07%) | 46,181,956 |
| 8 Sep 2016 | CNY | 14.54 | 14.64 | 14.36 | 14.54 | 14.54 | -0.02 (-0.14%) | 6,940,029 |
| 7 Sep 2016 | CNY | 14.4 | 14.65 | 14.27 | 14.56 | 14.56 | +0.14 (+0.97%) | 11,496,034 |
| 6 Sep 2016 | CNY | 13.81 | 14.5 | 13.75 | 14.42 | 14.42 | +0.62 (+4.49%) | 14,577,760 |
| 5 Sep 2016 | CNY | 13.74 | 13.84 | 13.7 | 13.8 | 13.8 | +0.04 (+0.29%) | 3,165,424 |
| 2 Sep 2016 | CNY | 13.8 | 13.91 | 13.68 | 13.76 | 13.76 | -0.18 (-1.29%) | 8,095,118 |
| 1 Sep 2016 | CNY | 13.99 | 14.1 | 13.87 | 13.94 | 13.94 | +0.01 (+0.07%) | 6,206,275 |
| 31 Aug 2016 | CNY | 13.86 | 14.05 | 13.76 | 13.93 | 13.93 | +0.03 (+0.22%) | 5,055,820 |
| 30 Aug 2016 | CNY | 14.1 | 14.17 | 13.87 | 13.9 | 13.9 | -0.29 (-2.04%) | 6,981,065 |
| 29 Aug 2016 | CNY | 14.1 | 14.35 | 13.8 | 14.19 | 14.19 | 0.0 (0.0%) | 14,748,175 |
| 26 Aug 2016 | CNY | 13.65 | 14.69 | 13.62 | 14.19 | 14.19 | +0.44 (+3.20%) | 21,749,896 |
| 25 Aug 2016 | CNY | 13.55 | 13.75 | 13.36 | 13.75 | 13.75 | +0.16 (+1.18%) | 8,632,535 |
| 24 Aug 2016 | CNY | 13.55 | 13.68 | 13.37 | 13.59 | 13.59 | +0.08 (+0.59%) | 13,658,139 |
| 23 Aug 2016 | CNY | 13.25 | 13.55 | 13.2 | 13.51 | 13.51 | +0.23 (+1.73%) | 8,147,333 |
