| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2016 | CNY | 17.12 | 18.01 | 17.03 | 17.72 | 17.72 | +0.53 (+3.08%) | 14,769,716 |
| 15 Nov 2016 | CNY | 16.74 | 17.36 | 16.71 | 17.19 | 17.19 | +0.44 (+2.63%) | 12,592,920 |
| 14 Nov 2016 | CNY | 16.57 | 16.82 | 16.43 | 16.75 | 16.75 | -0.08 (-0.48%) | 7,685,475 |
| 11 Nov 2016 | CNY | 16.65 | 16.98 | 16.57 | 16.83 | 16.83 | -0.05 (-0.30%) | 8,298,951 |
| 10 Nov 2016 | CNY | 17.05 | 17.1 | 16.53 | 16.88 | 16.88 | -0.77 (-4.36%) | 15,132,445 |
| 9 Nov 2016 | CNY | 16.76 | 17.88 | 16.64 | 17.65 | 17.65 | +0.88 (+5.25%) | 29,430,008 |
| 8 Nov 2016 | CNY | 16.54 | 16.89 | 16.46 | 16.77 | 16.77 | +0.19 (+1.15%) | 5,518,301 |
| 7 Nov 2016 | CNY | 16.74 | 16.84 | 16.42 | 16.58 | 16.58 | -0.15 (-0.90%) | 5,229,318 |
| 4 Nov 2016 | CNY | 17.13 | 17.13 | 16.66 | 16.73 | 16.73 | -0.38 (-2.22%) | 6,481,917 |
| 3 Nov 2016 | CNY | 17.21 | 17.28 | 16.82 | 17.11 | 17.11 | -0.21 (-1.21%) | 9,784,861 |
| 2 Nov 2016 | CNY | 17.03 | 17.65 | 17 | 17.32 | 17.32 | +0.29 (+1.70%) | 12,134,354 |
| 1 Nov 2016 | CNY | 16.95 | 17.15 | 16.7 | 17.03 | 17.03 | +0.08 (+0.47%) | 6,849,743 |
| 31 Oct 2016 | CNY | 16.68 | 16.98 | 16.68 | 16.95 | 16.95 | +0.25 (+1.50%) | 5,295,543 |
| 28 Oct 2016 | CNY | 17.09 | 17.15 | 16.58 | 16.7 | 16.7 | -0.39 (-2.28%) | 7,416,713 |
| 27 Oct 2016 | CNY | 16.87 | 17.3 | 16.82 | 17.09 | 17.09 | +0.15 (+0.89%) | 5,928,716 |
| 26 Oct 2016 | CNY | 16.96 | 17.18 | 16.79 | 16.94 | 16.94 | -0.13 (-0.76%) | 6,029,615 |
| 25 Oct 2016 | CNY | 16.61 | 17.15 | 16.61 | 17.07 | 17.07 | +0.47 (+2.83%) | 12,146,582 |
| 24 Oct 2016 | CNY | 16.54 | 16.91 | 16.42 | 16.6 | 16.6 | +0.13 (+0.79%) | 7,918,294 |
| 21 Oct 2016 | CNY | 16.91 | 16.96 | 16.24 | 16.47 | 16.47 | -0.24 (-1.44%) | 8,539,570 |
| 20 Oct 2016 | CNY | 16.18 | 17.3 | 16.18 | 16.71 | 16.71 | +0.61 (+3.79%) | 16,756,076 |
| 19 Oct 2016 | CNY | 16.1 | 16.21 | 15.97 | 16.1 | 16.1 | -0.01 (-0.06%) | 6,253,747 |
| 18 Oct 2016 | CNY | 15.7 | 16.15 | 15.65 | 16.11 | 16.11 | +0.34 (+2.16%) | 7,477,992 |
| 17 Oct 2016 | CNY | 16.12 | 16.25 | 15.7 | 15.77 | 15.77 | -0.31 (-1.93%) | 7,274,448 |
| 14 Oct 2016 | CNY | 15.9 | 16.26 | 15.8 | 16.08 | 16.08 | +0.1 (+0.63%) | 5,042,196 |
| 13 Oct 2016 | CNY | 15.81 | 16.05 | 15.62 | 15.98 | 15.98 | +0.18 (+1.14%) | 7,432,965 |
| 12 Oct 2016 | CNY | 15.75 | 15.89 | 15.61 | 15.8 | 15.8 | +0.05 (+0.32%) | 6,390,398 |
| 11 Oct 2016 | CNY | 15.68 | 15.95 | 15.56 | 15.75 | 15.75 | +0.03 (+0.19%) | 8,500,902 |
| 10 Oct 2016 | CNY | 15.5 | 15.72 | 15.28 | 15.72 | 15.72 | +0.13 (+0.83%) | 7,364,206 |
| 30 Sep 2016 | CNY | 15.21 | 15.62 | 15.21 | 15.59 | 15.59 | +0.35 (+2.30%) | 5,148,610 |
| 29 Sep 2016 | CNY | 14.99 | 15.48 | 14.99 | 15.24 | 15.24 | +0.26 (+1.74%) | 4,949,896 |
