| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2016 | CNY | 16.2143 | 16.5357 | 16.0929 | 16.4357 | 16.4357 | +0.079 (+0.48%) | 9,327,029 |
| 1 Nov 2016 | CNY | 16.3286 | 16.4 | 16.1929 | 16.3571 | 16.3571 | +0.014 (+0.09%) | 7,070,646 |
| 31 Oct 2016 | CNY | 15.9214 | 16.4 | 15.7286 | 16.3429 | 16.3429 | +0.421 (+2.65%) | 9,076,445 |
| 28 Oct 2016 | CNY | 16.25 | 16.4143 | 15.8786 | 15.9214 | 15.9214 | -0.222 (-1.37%) | 7,221,382 |
| 27 Oct 2016 | CNY | 16.1786 | 16.25 | 16.0071 | 16.1429 | 16.1429 | +0.007 (+0.04%) | 5,844,476 |
| 26 Oct 2016 | CNY | 16.1286 | 16.3357 | 15.9857 | 16.1357 | 16.1357 | +0.014 (+0.09%) | 9,473,716 |
| 25 Oct 2016 | CNY | 15.8786 | 16.3571 | 15.8429 | 16.1214 | 16.1214 | +0.207 (+1.30%) | 10,264,291 |
| 24 Oct 2016 | CNY | 15.8214 | 15.9786 | 15.7286 | 15.9143 | 15.9143 | +0.129 (+0.81%) | 8,988,673 |
| 21 Oct 2016 | CNY | 15.6071 | 15.9929 | 15.5929 | 15.7857 | 15.7857 | +0.1 (+0.64%) | 12,997,927 |
| 20 Oct 2016 | CNY | 15.5571 | 15.7143 | 15.4357 | 15.6857 | 15.6857 | +0.143 (+0.92%) | 5,893,316 |
| 19 Oct 2016 | CNY | 15.4929 | 15.5857 | 15.45 | 15.5429 | 15.5429 | +0.057 (+0.37%) | 4,511,869 |
| 18 Oct 2016 | CNY | 15.3071 | 15.4929 | 15.2571 | 15.4857 | 15.4857 | +0.2 (+1.31%) | 3,296,437 |
| 17 Oct 2016 | CNY | 15.4071 | 15.5357 | 15.2286 | 15.2857 | 15.2857 | -0.107 (-0.70%) | 3,245,137 |
| 14 Oct 2016 | CNY | 15.4714 | 15.5 | 15.2857 | 15.3929 | 15.3929 | -0.121 (-0.78%) | 2,805,149 |
| 13 Oct 2016 | CNY | 15.3714 | 15.5714 | 15.3714 | 15.5143 | 15.5143 | +0.086 (+0.56%) | 4,718,837 |
| 12 Oct 2016 | CNY | 15.3643 | 15.4286 | 15.3 | 15.4286 | 15.4286 | +0.014 (+0.09%) | 3,003,557 |
| 11 Oct 2016 | CNY | 15.3429 | 15.45 | 15.2929 | 15.4143 | 15.4143 | +0.05 (+0.33%) | 3,630,736 |
| 10 Oct 2016 | CNY | 15.2143 | 15.3929 | 15.1429 | 15.3643 | 15.3643 | +0.207 (+1.37%) | 3,949,785 |
| 30 Sep 2016 | CNY | 15.1 | 15.1857 | 15.0714 | 15.1571 | 15.1571 | +0.05 (+0.33%) | 1,576,356 |
| 29 Sep 2016 | CNY | 15.1286 | 15.2143 | 15.0786 | 15.1071 | 15.1071 | +0.057 (+0.38%) | 2,277,429 |
| 28 Sep 2016 | CNY | 15.1 | 15.1071 | 15.0143 | 15.05 | 15.05 | -0.057 (-0.38%) | 1,735,966 |
| 27 Sep 2016 | CNY | 15.0143 | 15.1286 | 14.9857 | 15.1071 | 15.1071 | +0.057 (+0.38%) | 2,841,027 |
| 26 Sep 2016 | CNY | 15.3214 | 15.3286 | 15.0357 | 15.05 | 15.05 | -0.307 (-2.00%) | 3,685,666 |
| 23 Sep 2016 | CNY | 15.4786 | 15.4786 | 15.3286 | 15.3571 | 15.3571 | -0.071 (-0.46%) | 2,592,177 |
| 22 Sep 2016 | CNY | 15.4571 | 15.5071 | 15.4 | 15.4286 | 15.4286 | +0.036 (+0.23%) | 2,789,155 |
| 21 Sep 2016 | CNY | 15.3786 | 15.4286 | 15.3571 | 15.3929 | 15.3929 | +0.014 (+0.09%) | 2,489,520 |
| 20 Sep 2016 | CNY | 15.4286 | 15.4286 | 15.3571 | 15.3786 | 15.3786 | -0.05 (-0.32%) | 1,878,739 |
| 19 Sep 2016 | CNY | 15.3929 | 15.4429 | 15.3286 | 15.4286 | 15.4286 | +0.107 (+0.70%) | 2,355,255 |
| 14 Sep 2016 | CNY | 15.3214 | 15.45 | 15.2643 | 15.3214 | 15.3214 | -0.064 (-0.42%) | 3,336,618 |
| 13 Sep 2016 | CNY | 15.4286 | 15.4714 | 15.2929 | 15.3857 | 15.3857 | +0.029 (+0.19%) | 2,758,330 |
