| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 16.27 | 16.3 | 15.81 | 15.88 | 15.88 | -0.29 (-1.79%) | 6,597,546 |
| 25 Oct 2016 | CNY | 15.67 | 16.19 | 15.63 | 16.17 | 16.17 | +0.5 (+3.19%) | 8,644,764 |
| 24 Oct 2016 | CNY | 15.51 | 15.79 | 15.5 | 15.67 | 15.67 | +0.08 (+0.51%) | 3,443,948 |
| 21 Oct 2016 | CNY | 15.7 | 15.78 | 15.4 | 15.59 | 15.59 | -0.11 (-0.70%) | 4,100,639 |
| 20 Oct 2016 | CNY | 15.97 | 16 | 15.61 | 15.7 | 15.7 | -0.25 (-1.57%) | 4,789,803 |
| 19 Oct 2016 | CNY | 16.07 | 16.07 | 15.85 | 15.95 | 15.95 | -0.09 (-0.56%) | 4,667,847 |
| 18 Oct 2016 | CNY | 15.79 | 16.05 | 15.62 | 16.04 | 16.04 | +0.16 (+1.01%) | 7,324,886 |
| 17 Oct 2016 | CNY | 15.78 | 16.22 | 15.7 | 15.88 | 15.88 | +0.12 (+0.76%) | 12,757,553 |
| 14 Oct 2016 | CNY | 15.52 | 16.14 | 15.42 | 15.76 | 15.76 | +0.22 (+1.42%) | 8,502,504 |
| 13 Oct 2016 | CNY | 15.68 | 15.84 | 15.51 | 15.54 | 15.54 | -0.23 (-1.46%) | 5,776,348 |
| 12 Oct 2016 | CNY | 15.72 | 15.89 | 15.6 | 15.77 | 15.77 | -0.17 (-1.07%) | 7,801,146 |
| 11 Oct 2016 | CNY | 15.08 | 16.17 | 15 | 15.94 | 15.94 | +0.74 (+4.87%) | 15,370,069 |
| 10 Oct 2016 | CNY | 15.23 | 15.39 | 14.86 | 15.2 | 15.2 | +0.35 (+2.36%) | 7,307,446 |
| 30 Sep 2016 | CNY | 14.82 | 14.94 | 14.63 | 14.85 | 14.85 | +0.01 (+0.07%) | 7,604,858 |
| 29 Sep 2016 | CNY | 13.91 | 15.2 | 13.91 | 14.84 | 14.84 | +0.93 (+6.69%) | 10,517,700 |
| 28 Sep 2016 | CNY | 14.01 | 14.09 | 13.9 | 13.91 | 13.91 | -0.18 (-1.28%) | 2,997,100 |
| 27 Sep 2016 | CNY | 13.97 | 14.12 | 13.93 | 14.09 | 14.09 | +0.17 (+1.22%) | 2,842,849 |
| 26 Sep 2016 | CNY | 14.31 | 14.42 | 13.91 | 13.92 | 13.92 | -0.44 (-3.06%) | 3,683,800 |
| 23 Sep 2016 | CNY | 14.49 | 14.49 | 14.32 | 14.36 | 14.36 | -0.03 (-0.21%) | 1,959,351 |
| 22 Sep 2016 | CNY | 14.62 | 14.67 | 14.32 | 14.39 | 14.39 | -0.1 (-0.69%) | 2,650,208 |
| 21 Sep 2016 | CNY | 14.26 | 14.61 | 14.24 | 14.49 | 14.49 | +0.23 (+1.61%) | 3,907,666 |
| 20 Sep 2016 | CNY | 14.21 | 14.31 | 14.13 | 14.26 | 14.26 | +0.05 (+0.35%) | 2,540,761 |
| 19 Sep 2016 | CNY | 14.17 | 14.23 | 14.1 | 14.21 | 14.21 | +0.14 (+1.00%) | 2,538,328 |
| 14 Sep 2016 | CNY | 14.15 | 14.16 | 13.98 | 14.07 | 14.07 | -0.14 (-0.99%) | 2,684,792 |
| 13 Sep 2016 | CNY | 14.21 | 14.29 | 14.03 | 14.21 | 14.21 | +0.05 (+0.35%) | 3,325,023 |
| 12 Sep 2016 | CNY | 14.82 | 14.85 | 13.96 | 14.16 | 14.16 | -0.96 (-6.35%) | 7,996,633 |
| 9 Sep 2016 | CNY | 15.33 | 15.49 | 15.1 | 15.12 | 15.12 | -0.15 (-0.98%) | 4,043,699 |
| 8 Sep 2016 | CNY | 15.38 | 15.48 | 15.2 | 15.27 | 15.27 | -0.1 (-0.65%) | 3,490,070 |
| 7 Sep 2016 | CNY | 15.5 | 15.53 | 15.36 | 15.37 | 15.37 | -0.12 (-0.77%) | 4,336,600 |
| 6 Sep 2016 | CNY | 15.42 | 15.55 | 15.04 | 15.49 | 15.49 | +0.01 (+0.06%) | 5,980,047 |
