| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2016 | CNY | 23.01 | 23.48 | 22.72 | 22.96 | 22.96 | -0.05 (-0.22%) | 11,761,446 |
| 14 Nov 2016 | CNY | 23.54 | 23.89 | 22.66 | 23.01 | 23.01 | -1.11 (-4.60%) | 18,587,085 |
| 11 Nov 2016 | CNY | 24.91 | 26.8 | 24.01 | 24.12 | 24.12 | -0.37 (-1.51%) | 35,569,052 |
| 10 Nov 2016 | CNY | 22.5 | 24.49 | 22.31 | 24.49 | 24.49 | +2.23 (+10.02%) | 23,505,899 |
| 9 Nov 2016 | CNY | 22.07 | 22.57 | 21.1 | 22.26 | 22.26 | +0.1 (+0.45%) | 13,776,461 |
| 8 Nov 2016 | CNY | 22.22 | 22.34 | 21.51 | 22.16 | 22.16 | +0.09 (+0.41%) | 11,760,583 |
| 7 Nov 2016 | CNY | 22.4 | 22.69 | 21.71 | 22.07 | 22.07 | -0.13 (-0.59%) | 14,570,918 |
| 4 Nov 2016 | CNY | 21.41 | 23.45 | 21.41 | 22.2 | 22.2 | +0.73 (+3.40%) | 27,466,344 |
| 3 Nov 2016 | CNY | 20.1 | 21.78 | 20.05 | 21.47 | 21.47 | +1.12 (+5.50%) | 18,799,391 |
| 2 Nov 2016 | CNY | 19.99 | 20.79 | 19.72 | 20.35 | 20.35 | +0.28 (+1.40%) | 10,540,825 |
| 1 Nov 2016 | CNY | 19.77 | 20.17 | 19.67 | 20.07 | 20.07 | +0.29 (+1.47%) | 6,031,903 |
| 31 Oct 2016 | CNY | 20.44 | 20.44 | 19.56 | 19.78 | 19.78 | -0.66 (-3.23%) | 6,412,436 |
| 28 Oct 2016 | CNY | 20.21 | 21.15 | 20.21 | 20.44 | 20.44 | +0.2 (+0.99%) | 11,859,268 |
| 27 Oct 2016 | CNY | 20.08 | 20.48 | 19.92 | 20.24 | 20.24 | +0.07 (+0.35%) | 6,748,967 |
| 26 Oct 2016 | CNY | 20.39 | 20.58 | 20.01 | 20.17 | 20.17 | -0.75 (-3.59%) | 10,376,187 |
| 25 Oct 2016 | CNY | 19.75 | 21.5 | 19.47 | 20.92 | 20.92 | +1.23 (+6.25%) | 18,717,934 |
| 24 Oct 2016 | CNY | 18.96 | 19.71 | 18.78 | 19.69 | 19.69 | +0.74 (+3.91%) | 11,194,716 |
| 21 Oct 2016 | CNY | 19.16 | 19.16 | 18.45 | 18.95 | 18.95 | -0.21 (-1.10%) | 5,147,966 |
| 20 Oct 2016 | CNY | 19.06 | 19.32 | 19 | 19.16 | 19.16 | +0.09 (+0.47%) | 4,153,800 |
| 19 Oct 2016 | CNY | 19.27 | 19.33 | 18.93 | 19.07 | 19.07 | -0.2 (-1.04%) | 5,511,883 |
| 18 Oct 2016 | CNY | 18.63 | 19.36 | 18.62 | 19.27 | 19.27 | +0.62 (+3.32%) | 8,443,044 |
| 17 Oct 2016 | CNY | 18.66 | 19.05 | 18.58 | 18.65 | 18.65 | -0.14 (-0.75%) | 3,674,219 |
| 14 Oct 2016 | CNY | 18.81 | 18.85 | 18.56 | 18.79 | 18.79 | -0.01 (-0.05%) | 3,312,083 |
| 13 Oct 2016 | CNY | 19 | 19.15 | 18.78 | 18.8 | 18.8 | -0.34 (-1.78%) | 4,088,060 |
| 12 Oct 2016 | CNY | 18.84 | 19.5 | 18.75 | 19.14 | 19.14 | +0.14 (+0.74%) | 6,144,815 |
| 11 Oct 2016 | CNY | 18.9 | 19.09 | 18.7 | 19 | 19 | +0.09 (+0.48%) | 5,380,150 |
| 10 Oct 2016 | CNY | 18.96 | 19 | 18.7 | 18.91 | 18.91 | +0.11 (+0.59%) | 7,047,172 |
| 30 Sep 2016 | CNY | 18.6 | 18.9 | 18.58 | 18.8 | 18.8 | +0.03 (+0.16%) | 5,785,387 |
| 29 Sep 2016 | CNY | 18.23 | 19 | 18.11 | 18.77 | 18.77 | +0.62 (+3.42%) | 7,209,379 |
| 28 Sep 2016 | CNY | 18.38 | 18.39 | 18 | 18.15 | 18.15 | -0.28 (-1.52%) | 3,295,209 |
