| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 19.2308 | 19.2577 | 18.9154 | 18.9923 | 18.9923 | -0.362 (-1.87%) | 4,874,389 |
| 28 Oct 2016 | CNY | 19.1539 | 19.4731 | 18.7346 | 19.3539 | 19.3539 | +0.265 (+1.39%) | 5,752,318 |
| 27 Oct 2016 | CNY | 19.0808 | 19.1846 | 18.7692 | 19.0885 | 19.0885 | 0.0 (0.0%) | 4,157,449 |
| 26 Oct 2016 | CNY | 18.9615 | 19.2346 | 18.8769 | 19.0885 | 19.0885 | +0.127 (+0.67%) | 4,357,600 |
| 25 Oct 2016 | CNY | 18.6731 | 19.2654 | 18.6731 | 18.9615 | 18.9615 | +0.158 (+0.84%) | 3,130,847 |
| 24 Oct 2016 | CNY | 18.6923 | 18.9039 | 18.4615 | 18.8039 | 18.8039 | -0.035 (-0.18%) | 3,135,337 |
| 21 Oct 2016 | CNY | 18.3269 | 19.0962 | 18.3269 | 18.8385 | 18.8385 | +0.481 (+2.62%) | 5,347,100 |
| 20 Oct 2016 | CNY | 18.4577 | 18.5962 | 18.3 | 18.3577 | 18.3577 | -0.042 (-0.23%) | 1,672,858 |
| 19 Oct 2016 | CNY | 18.5 | 18.6539 | 18.3077 | 18.4 | 18.4 | -0.173 (-0.93%) | 2,146,807 |
| 18 Oct 2016 | CNY | 18.1231 | 18.65 | 18.1231 | 18.5731 | 18.5731 | +0.208 (+1.13%) | 2,268,240 |
| 17 Oct 2016 | CNY | 18.9846 | 19.0385 | 18.0769 | 18.3654 | 18.3654 | -0.477 (-2.53%) | 4,230,691 |
| 14 Oct 2016 | CNY | 18.4731 | 18.9539 | 18.4731 | 18.8423 | 18.8423 | +0.238 (+1.28%) | 3,962,223 |
| 13 Oct 2016 | CNY | 18.8462 | 19.0962 | 18.4615 | 18.6039 | 18.6039 | -0.254 (-1.35%) | 4,001,748 |
| 12 Oct 2016 | CNY | 18.2692 | 18.8962 | 18.2692 | 18.8577 | 18.8577 | +0.4 (+2.17%) | 5,081,091 |
| 11 Oct 2016 | CNY | 18.4615 | 18.7039 | 18.0769 | 18.4577 | 18.4577 | 0.0 (0.0%) | 4,858,718 |
| 10 Oct 2016 | CNY | 17.3654 | 18.4808 | 17.2731 | 18.4577 | 18.4577 | +1.292 (+7.53%) | 6,923,087 |
| 30 Sep 2016 | CNY | 16.9231 | 17.2539 | 16.9231 | 17.1654 | 17.1654 | +0.096 (+0.56%) | 1,167,361 |
| 29 Sep 2016 | CNY | 17.2462 | 17.4808 | 17.0385 | 17.0692 | 17.0692 | -0.177 (-1.03%) | 1,476,529 |
| 28 Sep 2016 | CNY | 17.4808 | 17.5577 | 17.1923 | 17.2462 | 17.2462 | -0.235 (-1.34%) | 1,652,739 |
| 27 Sep 2016 | CNY | 17.3808 | 17.65 | 17.1923 | 17.4808 | 17.4808 | -0.208 (-1.17%) | 1,660,583 |
| 26 Sep 2016 | CNY | 17.8846 | 18 | 17.6808 | 17.6885 | 17.6885 | -0.177 (-0.99%) | 1,495,286 |
| 23 Sep 2016 | CNY | 17.6923 | 18.0769 | 17.6923 | 17.8654 | 17.8654 | -0.142 (-0.79%) | 1,306,877 |
| 22 Sep 2016 | CNY | 17.7577 | 18.1539 | 17.7577 | 18.0077 | 18.0077 | +0.281 (+1.58%) | 4,728,445 |
| 21 Sep 2016 | CNY | 18.0769 | 18.0769 | 17.7 | 17.7269 | 17.7269 | -0.15 (-0.84%) | 1,430,730 |
| 20 Sep 2016 | CNY | 17.9192 | 17.9192 | 17.5 | 17.8769 | 17.8769 | +0.185 (+1.04%) | 3,477,328 |
| 19 Sep 2016 | CNY | 17.3077 | 17.6923 | 17.2308 | 17.6923 | 17.6923 | +0.323 (+1.86%) | 3,115,203 |
| 14 Sep 2016 | CNY | 17.2308 | 17.6846 | 17.0731 | 17.3692 | 17.3692 | +0.308 (+1.80%) | 4,012,827 |
| 13 Sep 2016 | CNY | 16.8039 | 17.0885 | 16.5385 | 17.0615 | 17.0615 | +0.331 (+1.98%) | 2,168,285 |
| 12 Sep 2016 | CNY | 17.0923 | 17.0923 | 16.3462 | 16.7308 | 16.7308 | -0.465 (-2.71%) | 3,159,231 |
| 9 Sep 2016 | CNY | 17.4962 | 17.5 | 17.1154 | 17.1962 | 17.1962 | -0.304 (-1.74%) | 4,226,580 |
