| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 19.92 | 20.06 | 19.66 | 19.68 | 19.68 | -0.38 (-1.89%) | 2,659,041 |
| 25 Oct 2016 | CNY | 19.87 | 20.09 | 19.8 | 20.06 | 20.06 | +0.19 (+0.96%) | 2,376,260 |
| 24 Oct 2016 | CNY | 19.98 | 20.05 | 19.66 | 19.87 | 19.87 | -0.07 (-0.35%) | 2,643,730 |
| 21 Oct 2016 | CNY | 20.23 | 20.29 | 19.61 | 19.94 | 19.94 | -0.23 (-1.14%) | 4,415,397 |
| 20 Oct 2016 | CNY | 19.66 | 20.18 | 19.55 | 20.17 | 20.17 | +0.51 (+2.59%) | 5,878,274 |
| 19 Oct 2016 | CNY | 19.51 | 19.8 | 19.42 | 19.66 | 19.66 | +0.16 (+0.82%) | 2,362,160 |
| 18 Oct 2016 | CNY | 19.3 | 19.61 | 19.1 | 19.5 | 19.5 | +0.32 (+1.67%) | 2,008,544 |
| 17 Oct 2016 | CNY | 19.66 | 19.66 | 19.08 | 19.18 | 19.18 | -0.43 (-2.19%) | 2,357,365 |
| 14 Oct 2016 | CNY | 19.7 | 20.07 | 19.44 | 19.61 | 19.61 | -0.21 (-1.06%) | 3,181,631 |
| 13 Oct 2016 | CNY | 19.25 | 19.86 | 19.25 | 19.82 | 19.82 | +0.51 (+2.64%) | 3,948,279 |
| 12 Oct 2016 | CNY | 19.39 | 19.47 | 19.18 | 19.31 | 19.31 | -0.2 (-1.03%) | 1,733,700 |
| 11 Oct 2016 | CNY | 19.33 | 19.53 | 19.25 | 19.51 | 19.51 | +0.2 (+1.04%) | 2,167,001 |
| 10 Oct 2016 | CNY | 19.48 | 19.48 | 19.14 | 19.31 | 19.31 | +0.19 (+0.99%) | 2,295,120 |
| 30 Sep 2016 | CNY | 19 | 19.18 | 18.85 | 19.12 | 19.12 | +0.15 (+0.79%) | 1,335,453 |
| 29 Sep 2016 | CNY | 19.08 | 19.16 | 18.92 | 18.97 | 18.97 | +0.01 (+0.05%) | 1,481,557 |
| 28 Sep 2016 | CNY | 18.92 | 19.14 | 18.71 | 18.96 | 18.96 | -0.01 (-0.05%) | 1,787,780 |
| 27 Sep 2016 | CNY | 18.9 | 19.04 | 18.6 | 18.97 | 18.97 | -0.07 (-0.37%) | 2,137,457 |
| 26 Sep 2016 | CNY | 19.14 | 19.26 | 19 | 19.04 | 19.04 | -0.1 (-0.52%) | 2,837,370 |
| 23 Sep 2016 | CNY | 19.06 | 19.26 | 19.01 | 19.14 | 19.14 | +0.12 (+0.63%) | 2,419,414 |
| 22 Sep 2016 | CNY | 19.29 | 19.3 | 18.98 | 19.02 | 19.02 | -0.07 (-0.37%) | 2,407,115 |
| 21 Sep 2016 | CNY | 19.1 | 19.31 | 19.01 | 19.09 | 19.09 | -0.01 (-0.05%) | 1,552,942 |
| 20 Sep 2016 | CNY | 19.16 | 19.27 | 19.01 | 19.1 | 19.1 | -0.05 (-0.26%) | 1,535,258 |
| 19 Sep 2016 | CNY | 18.9 | 19.16 | 18.9 | 19.15 | 19.15 | +0.22 (+1.16%) | 2,252,755 |
| 14 Sep 2016 | CNY | 18.58 | 19.14 | 18.58 | 18.93 | 18.93 | +0.06 (+0.32%) | 2,552,508 |
| 13 Sep 2016 | CNY | 18.96 | 19.14 | 18.79 | 18.87 | 18.87 | +0.12 (+0.64%) | 2,778,028 |
| 12 Sep 2016 | CNY | 19.8 | 19.8 | 18.7 | 18.75 | 18.75 | -1.4 (-6.95%) | 5,194,460 |
| 9 Sep 2016 | CNY | 20.67 | 20.85 | 20.13 | 20.15 | 20.15 | -0.7 (-3.36%) | 4,054,129 |
| 8 Sep 2016 | CNY | 20.68 | 21.13 | 20.65 | 20.85 | 20.85 | +0.06 (+0.29%) | 3,165,141 |
| 7 Sep 2016 | CNY | 21.11 | 21.59 | 20.71 | 20.79 | 20.79 | -0.45 (-2.12%) | 5,696,476 |
| 6 Sep 2016 | CNY | 20.99 | 21.29 | 20.41 | 21.24 | 21.24 | +0.26 (+1.24%) | 5,823,570 |
