| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 17.6591 | 18.4545 | 17.5818 | 18.4364 | 18.4364 | +0.686 (+3.87%) | 19,994,244 |
| 28 Oct 2016 | CNY | 18.1727 | 18.2091 | 17.7273 | 17.75 | 17.75 | -0.382 (-2.11%) | 14,087,909 |
| 27 Oct 2016 | CNY | 18.1591 | 18.2546 | 17.9455 | 18.1318 | 18.1318 | -0.014 (-0.08%) | 7,972,725 |
| 26 Oct 2016 | CNY | 18.2727 | 18.65 | 18.0455 | 18.1455 | 18.1455 | -0.077 (-0.42%) | 11,197,907 |
| 25 Oct 2016 | CNY | 18.2682 | 18.3864 | 18.0818 | 18.2227 | 18.2227 | -0.027 (-0.15%) | 10,834,505 |
| 24 Oct 2016 | CNY | 18.0091 | 18.2591 | 17.9409 | 18.25 | 18.25 | +0.277 (+1.54%) | 14,805,230 |
| 21 Oct 2016 | CNY | 17.8727 | 18.0727 | 17.6409 | 17.9727 | 17.9727 | +0.1 (+0.56%) | 12,259,995 |
| 20 Oct 2016 | CNY | 17.8455 | 17.8818 | 17.7273 | 17.8727 | 17.8727 | +0.032 (+0.18%) | 6,659,855 |
| 19 Oct 2016 | CNY | 17.8636 | 18.0318 | 17.8 | 17.8409 | 17.8409 | +0.004 (+0.03%) | 8,522,756 |
| 18 Oct 2016 | CNY | 17.5364 | 17.8455 | 17.5046 | 17.8364 | 17.8364 | +0.305 (+1.74%) | 8,974,534 |
| 17 Oct 2016 | CNY | 17.8409 | 17.8455 | 17.4545 | 17.5318 | 17.5318 | -0.305 (-1.71%) | 10,195,770 |
| 14 Oct 2016 | CNY | 17.9318 | 17.9318 | 17.6864 | 17.8364 | 17.8364 | -0.118 (-0.66%) | 7,614,444 |
| 13 Oct 2016 | CNY | 17.8409 | 18.0364 | 17.7045 | 17.9545 | 17.9545 | +0.186 (+1.05%) | 9,597,088 |
| 12 Oct 2016 | CNY | 17.7773 | 17.9364 | 17.6773 | 17.7682 | 17.7682 | -0.136 (-0.76%) | 9,297,021 |
| 11 Oct 2016 | CNY | 17.9545 | 17.9818 | 17.7955 | 17.9045 | 17.9045 | -0.114 (-0.63%) | 8,742,954 |
| 10 Oct 2016 | CNY | 17.7818 | 18.0773 | 17.6864 | 18.0182 | 18.0182 | +0.35 (+1.98%) | 12,559,923 |
| 30 Sep 2016 | CNY | 17.6227 | 17.9318 | 17.6227 | 17.6682 | 17.6682 | -0.032 (-0.18%) | 9,107,740 |
| 29 Sep 2016 | CNY | 17.7182 | 17.7909 | 17.6046 | 17.7 | 17.7 | -0.023 (-0.13%) | 8,861,857 |
| 28 Sep 2016 | CNY | 17.3546 | 17.7955 | 17.3182 | 17.7227 | 17.7227 | +0.309 (+1.78%) | 13,512,749 |
| 27 Sep 2016 | CNY | 17.1364 | 17.4227 | 17.0455 | 17.4136 | 17.4136 | +0.214 (+1.24%) | 7,641,884 |
| 26 Sep 2016 | CNY | 17.5455 | 17.6591 | 17.1818 | 17.2 | 17.2 | -0.155 (-0.89%) | 11,966,862 |
| 23 Sep 2016 | CNY | 17.1409 | 17.5455 | 17.0955 | 17.3546 | 17.3546 | +0.259 (+1.52%) | 13,088,033 |
| 22 Sep 2016 | CNY | 17.0545 | 17.2636 | 16.9864 | 17.0955 | 17.0955 | +0.145 (+0.86%) | 8,265,109 |
| 21 Sep 2016 | CNY | 16.8045 | 17.0273 | 16.7727 | 16.95 | 16.95 | +0.109 (+0.65%) | 5,561,259 |
| 20 Sep 2016 | CNY | 16.8955 | 16.9545 | 16.7682 | 16.8409 | 16.8409 | -0.027 (-0.16%) | 3,876,076 |
| 19 Sep 2016 | CNY | 16.6818 | 16.9091 | 16.6818 | 16.8682 | 16.8682 | +0.191 (+1.14%) | 4,203,733 |
| 14 Sep 2016 | CNY | 16.6909 | 16.8409 | 16.6046 | 16.6773 | 16.6773 | -0.173 (-1.02%) | 4,203,456 |
| 13 Sep 2016 | CNY | 16.9182 | 16.9773 | 16.6773 | 16.85 | 16.85 | +0.045 (+0.27%) | 5,670,544 |
| 12 Sep 2016 | CNY | 17.1364 | 17.2273 | 16.7682 | 16.8045 | 16.8045 | -0.591 (-3.40%) | 12,060,076 |
| 9 Sep 2016 | CNY | 17.6818 | 17.7136 | 17.3773 | 17.3955 | 17.3955 | -0.255 (-1.44%) | 7,971,854 |
