| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2016 | CNY | 15.7 | 15.93 | 15.6 | 15.82 | 15.82 | +0.13 (+0.83%) | 3,939,037 |
| 4 Nov 2016 | CNY | 15.75 | 15.85 | 15.55 | 15.69 | 15.69 | -0.02 (-0.13%) | 2,975,197 |
| 3 Nov 2016 | CNY | 15.59 | 15.95 | 15.59 | 15.71 | 15.71 | +0.02 (+0.13%) | 4,152,640 |
| 2 Nov 2016 | CNY | 15.7 | 15.79 | 15.47 | 15.69 | 15.69 | -0.03 (-0.19%) | 2,855,966 |
| 1 Nov 2016 | CNY | 15.6 | 15.74 | 15.56 | 15.72 | 15.72 | +0.14 (+0.90%) | 2,588,069 |
| 31 Oct 2016 | CNY | 15.58 | 15.67 | 15.48 | 15.58 | 15.58 | 0.0 (0.0%) | 2,252,816 |
| 28 Oct 2016 | CNY | 15.78 | 15.78 | 15.5 | 15.58 | 15.58 | -0.19 (-1.20%) | 3,521,264 |
| 27 Oct 2016 | CNY | 15.95 | 16.05 | 15.72 | 15.77 | 15.77 | -0.18 (-1.13%) | 6,781,275 |
| 26 Oct 2016 | CNY | 15.88 | 16 | 15.71 | 15.95 | 15.95 | +0.11 (+0.69%) | 8,096,791 |
| 25 Oct 2016 | CNY | 15.42 | 15.86 | 15.28 | 15.84 | 15.84 | +0.4 (+2.59%) | 6,328,039 |
| 24 Oct 2016 | CNY | 15.2 | 15.5 | 15.12 | 15.44 | 15.44 | +0.21 (+1.38%) | 3,241,833 |
| 21 Oct 2016 | CNY | 15.36 | 15.36 | 15.02 | 15.23 | 15.23 | -0.14 (-0.91%) | 2,550,396 |
| 20 Oct 2016 | CNY | 15.48 | 15.52 | 15.19 | 15.37 | 15.37 | -0.05 (-0.32%) | 3,497,401 |
| 19 Oct 2016 | CNY | 15.2 | 15.55 | 15.09 | 15.42 | 15.42 | +0.25 (+1.65%) | 6,063,605 |
| 18 Oct 2016 | CNY | 14.82 | 15.24 | 14.82 | 15.17 | 15.17 | +0.35 (+2.36%) | 3,475,439 |
| 17 Oct 2016 | CNY | 14.99 | 15.17 | 14.72 | 14.82 | 14.82 | -0.17 (-1.13%) | 2,833,943 |
| 14 Oct 2016 | CNY | 15 | 15.07 | 14.83 | 14.99 | 14.99 | -0.05 (-0.33%) | 2,579,564 |
| 13 Oct 2016 | CNY | 15 | 15.09 | 14.94 | 15.04 | 15.04 | +0.04 (+0.27%) | 2,067,073 |
| 12 Oct 2016 | CNY | 14.82 | 15.11 | 14.8 | 15 | 15 | +0.06 (+0.40%) | 2,483,664 |
| 11 Oct 2016 | CNY | 14.86 | 14.99 | 14.85 | 14.94 | 14.94 | +0.09 (+0.61%) | 2,504,993 |
| 10 Oct 2016 | CNY | 14.6 | 14.95 | 14.58 | 14.85 | 14.85 | +0.28 (+1.92%) | 3,143,678 |
| 30 Sep 2016 | CNY | 14.5 | 14.69 | 14.5 | 14.57 | 14.57 | +0.04 (+0.28%) | 1,683,250 |
| 29 Sep 2016 | CNY | 14.45 | 14.63 | 14.4 | 14.53 | 14.53 | +0.09 (+0.62%) | 2,456,400 |
| 28 Sep 2016 | CNY | 14.54 | 14.61 | 14.35 | 14.44 | 14.44 | -0.15 (-1.03%) | 2,346,093 |
| 27 Sep 2016 | CNY | 14.41 | 14.61 | 14.29 | 14.59 | 14.59 | +0.18 (+1.25%) | 2,021,545 |
| 26 Sep 2016 | CNY | 15 | 15.07 | 14.3 | 14.41 | 14.41 | -0.64 (-4.25%) | 3,707,100 |
| 23 Sep 2016 | CNY | 15.25 | 15.29 | 15.02 | 15.05 | 15.05 | -0.17 (-1.12%) | 2,187,813 |
| 22 Sep 2016 | CNY | 15.29 | 15.38 | 15.21 | 15.22 | 15.22 | 0.0 (0.0%) | 1,925,640 |
| 21 Sep 2016 | CNY | 15.15 | 15.33 | 15.11 | 15.22 | 15.22 | +0.04 (+0.26%) | 1,924,764 |
| 20 Sep 2016 | CNY | 15.18 | 15.25 | 15.07 | 15.18 | 15.18 | -0.05 (-0.33%) | 1,586,580 |
