| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 17.516 | 17.52 | 16.972 | 17.012 | 17.012 | -0.484 (-2.77%) | 4,689,040 |
| 18 Oct 2016 | CNY | 17.32 | 17.548 | 17.136 | 17.496 | 17.496 | +0.392 (+2.29%) | 3,018,965 |
| 17 Oct 2016 | CNY | 17.088 | 17.748 | 17.08 | 17.104 | 17.104 | -0.008 (-0.05%) | 4,080,840 |
| 14 Oct 2016 | CNY | 16.952 | 17.24 | 16.952 | 17.112 | 17.112 | +0.072 (+0.42%) | 1,683,562 |
| 13 Oct 2016 | CNY | 17.112 | 17.276 | 16.928 | 17.04 | 17.04 | -0.072 (-0.42%) | 2,478,410 |
| 12 Oct 2016 | CNY | 16.988 | 17.416 | 16.96 | 17.112 | 17.112 | +0.108 (+0.64%) | 3,927,755 |
| 11 Oct 2016 | CNY | 17.156 | 17.52 | 16.86 | 17.004 | 17.004 | -0.152 (-0.89%) | 4,223,577 |
| 10 Oct 2016 | CNY | 16.64 | 17.192 | 16.64 | 17.156 | 17.156 | +0.568 (+3.42%) | 3,193,557 |
| 30 Sep 2016 | CNY | 16.54 | 16.788 | 16.468 | 16.588 | 16.588 | -0.004 (-0.02%) | 2,893,052 |
| 29 Sep 2016 | CNY | 16.056 | 16.6 | 16.056 | 16.592 | 16.592 | +0.452 (+2.80%) | 3,426,392 |
| 28 Sep 2016 | CNY | 16.232 | 16.396 | 15.984 | 16.14 | 16.14 | -0.2 (-1.22%) | 1,728,472 |
| 27 Sep 2016 | CNY | 16.08 | 16.344 | 15.852 | 16.34 | 16.34 | +0.104 (+0.64%) | 2,529,437 |
| 26 Sep 2016 | CNY | 16.512 | 16.512 | 16.204 | 16.236 | 16.236 | -0.12 (-0.73%) | 3,249,172 |
| 23 Sep 2016 | CNY | 15.964 | 16.6 | 15.92 | 16.356 | 16.356 | +0.396 (+2.48%) | 3,953,015 |
| 22 Sep 2016 | CNY | 15.96 | 16.052 | 15.88 | 15.96 | 15.96 | +0.012 (+0.08%) | 2,201,037 |
| 21 Sep 2016 | CNY | 15.816 | 15.972 | 15.68 | 15.948 | 15.948 | +0.148 (+0.94%) | 1,288,142 |
| 20 Sep 2016 | CNY | 15.992 | 16 | 15.704 | 15.8 | 15.8 | -0.184 (-1.15%) | 1,570,665 |
| 19 Sep 2016 | CNY | 15.812 | 16 | 15.68 | 15.984 | 15.984 | +0.272 (+1.73%) | 1,934,782 |
| 14 Sep 2016 | CNY | 15.652 | 15.72 | 15.528 | 15.712 | 15.712 | +0.064 (+0.41%) | 1,181,560 |
| 13 Sep 2016 | CNY | 15.64 | 15.808 | 15.468 | 15.648 | 15.648 | +0.048 (+0.31%) | 1,459,005 |
| 12 Sep 2016 | CNY | 15.6 | 15.992 | 15.428 | 15.6 | 15.6 | -0.228 (-1.44%) | 3,373,180 |
| 9 Sep 2016 | CNY | 16.032 | 16.1 | 15.76 | 15.828 | 15.828 | -0.156 (-0.98%) | 1,736,050 |
| 8 Sep 2016 | CNY | 15.888 | 16.08 | 15.832 | 15.984 | 15.984 | +0.096 (+0.60%) | 2,012,730 |
| 7 Sep 2016 | CNY | 15.716 | 16.14 | 15.712 | 15.888 | 15.888 | +0.176 (+1.12%) | 3,210,860 |
| 6 Sep 2016 | CNY | 15.564 | 15.744 | 15.4 | 15.712 | 15.712 | +0.084 (+0.54%) | 1,198,790 |
| 5 Sep 2016 | CNY | 15.744 | 15.836 | 15.576 | 15.628 | 15.628 | -0.02 (-0.13%) | 1,192,752 |
| 2 Sep 2016 | CNY | 15.564 | 15.68 | 15.2 | 15.648 | 15.648 | +0.084 (+0.54%) | 2,312,052 |
| 1 Sep 2016 | CNY | 15.7 | 15.744 | 15.528 | 15.564 | 15.564 | -0.132 (-0.84%) | 2,193,417 |
| 31 Aug 2016 | CNY | 15.752 | 15.848 | 15.52 | 15.696 | 15.696 | 0.0 (0.0%) | 1,337,955 |
| 30 Aug 2016 | CNY | 15.84 | 15.92 | 15.64 | 15.696 | 15.696 | -0.136 (-0.86%) | 1,131,862 |
