| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 17.8889 | 18.05 | 17.8333 | 17.8833 | 17.8833 | 0.0 (0.0%) | 1,889,568 |
| 25 Oct 2016 | CNY | 17.9444 | 18.1389 | 17.7778 | 17.8833 | 17.8833 | +0.028 (+0.16%) | 2,922,242 |
| 24 Oct 2016 | CNY | 17.8056 | 18.0667 | 17.7778 | 17.8556 | 17.8556 | -0.067 (-0.37%) | 2,459,151 |
| 21 Oct 2016 | CNY | 18.2167 | 18.2778 | 17.6778 | 17.9222 | 17.9222 | -0.294 (-1.62%) | 2,961,993 |
| 20 Oct 2016 | CNY | 18.3389 | 18.5 | 18.0556 | 18.2167 | 18.2167 | -0.178 (-0.97%) | 5,114,334 |
| 19 Oct 2016 | CNY | 18.4222 | 18.4611 | 18.1167 | 18.3944 | 18.3944 | -0.011 (-0.06%) | 3,372,174 |
| 18 Oct 2016 | CNY | 17.7556 | 18.4333 | 17.7556 | 18.4056 | 18.4056 | +0.65 (+3.66%) | 6,487,182 |
| 17 Oct 2016 | CNY | 18.0278 | 18.25 | 17.7333 | 17.7556 | 17.7556 | -0.344 (-1.90%) | 3,681,786 |
| 14 Oct 2016 | CNY | 17.8056 | 18.1333 | 17.7778 | 18.1 | 18.1 | +0.194 (+1.09%) | 2,632,302 |
| 13 Oct 2016 | CNY | 18.3111 | 18.3944 | 17.7833 | 17.9056 | 17.9056 | -0.355 (-1.95%) | 5,445,693 |
| 12 Oct 2016 | CNY | 18.5556 | 18.6667 | 18.1278 | 18.2611 | 18.2611 | -0.472 (-2.52%) | 4,733,820 |
| 11 Oct 2016 | CNY | 18.4444 | 18.7778 | 18.25 | 18.7333 | 18.7333 | +0.283 (+1.54%) | 5,333,293 |
| 10 Oct 2016 | CNY | 18.45 | 18.6 | 18.1389 | 18.45 | 18.45 | +0.05 (+0.27%) | 6,187,822 |
| 30 Sep 2016 | CNY | 18.2167 | 18.5944 | 18.0278 | 18.4 | 18.4 | +0.183 (+1.01%) | 5,499,831 |
| 29 Sep 2016 | CNY | 17.3278 | 18.3833 | 17.3278 | 18.2167 | 18.2167 | +1.033 (+6.01%) | 8,370,633 |
| 28 Sep 2016 | CNY | 17.2556 | 17.5 | 16.95 | 17.1833 | 17.1833 | -0.044 (-0.26%) | 3,313,492 |
| 27 Sep 2016 | CNY | 17.2222 | 17.3167 | 16.8833 | 17.2278 | 17.2278 | -0.028 (-0.16%) | 3,395,494 |
| 26 Sep 2016 | CNY | 17.6111 | 18.0333 | 17.2444 | 17.2556 | 17.2556 | -0.35 (-1.99%) | 7,016,342 |
| 23 Sep 2016 | CNY | 17.1111 | 17.6111 | 17.0611 | 17.6056 | 17.6056 | +0.395 (+2.29%) | 3,731,202 |
| 22 Sep 2016 | CNY | 17.2556 | 17.4389 | 17.15 | 17.2111 | 17.2111 | -0.044 (-0.26%) | 2,190,445 |
| 21 Sep 2016 | CNY | 17.2833 | 17.5889 | 17.1944 | 17.2556 | 17.2556 | -0.111 (-0.64%) | 2,314,616 |
| 20 Sep 2016 | CNY | 17.5667 | 17.6389 | 17.25 | 17.3667 | 17.3667 | -0.155 (-0.89%) | 2,575,013 |
| 19 Sep 2016 | CNY | 16.8778 | 17.6056 | 16.7778 | 17.5222 | 17.5222 | +0.617 (+3.65%) | 4,618,708 |
| 14 Sep 2016 | CNY | 17.1944 | 17.4611 | 16.8222 | 16.9056 | 16.9056 | -0.367 (-2.12%) | 3,146,236 |
| 13 Sep 2016 | CNY | 17.55 | 17.6444 | 17.2111 | 17.2722 | 17.2722 | -0.25 (-1.43%) | 5,016,578 |
| 12 Sep 2016 | CNY | 17.6667 | 17.8444 | 17 | 17.5222 | 17.5222 | -0.478 (-2.65%) | 8,693,308 |
| 9 Sep 2016 | CNY | 17.5944 | 18.2222 | 17.45 | 18 | 18 | +0.444 (+2.53%) | 7,596,835 |
| 8 Sep 2016 | CNY | 17.7722 | 18.0722 | 17.4722 | 17.5556 | 17.5556 | -0.1 (-0.57%) | 4,032,612 |
| 7 Sep 2016 | CNY | 17.3611 | 17.8722 | 17.3611 | 17.6556 | 17.6556 | +0.383 (+2.22%) | 6,371,478 |
| 6 Sep 2016 | CNY | 16.9444 | 17.3833 | 16.8611 | 17.2722 | 17.2722 | +0.256 (+1.50%) | 4,062,708 |
