| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 18.0269 | 18.0269 | 17.8317 | 17.9637 | 17.9637 | +0.138 (+0.77%) | 1,885,451 |
| 28 Oct 2016 | CNY | 17.958 | 17.981 | 17.7514 | 17.826 | 17.826 | -0.08 (-0.45%) | 2,185,866 |
| 27 Oct 2016 | CNY | 18.09 | 18.09 | 17.8432 | 17.9063 | 17.9063 | -0.178 (-0.98%) | 1,969,652 |
| 26 Oct 2016 | CNY | 18.0728 | 18.1302 | 17.9867 | 18.0843 | 18.0843 | +0.069 (+0.38%) | 1,509,664 |
| 25 Oct 2016 | CNY | 18.0728 | 18.1703 | 17.981 | 18.0154 | 18.0154 | +0.006 (+0.03%) | 2,369,885 |
| 24 Oct 2016 | CNY | 17.8776 | 18.1761 | 17.8776 | 18.0096 | 18.0096 | +0.132 (+0.74%) | 4,731,835 |
| 21 Oct 2016 | CNY | 17.7858 | 17.9293 | 17.7399 | 17.8776 | 17.8776 | +0.034 (+0.19%) | 1,850,575 |
| 20 Oct 2016 | CNY | 17.8375 | 17.8719 | 17.6883 | 17.8432 | 17.8432 | +0.092 (+0.52%) | 1,623,601 |
| 19 Oct 2016 | CNY | 17.7169 | 17.8891 | 17.5849 | 17.7514 | 17.7514 | +0.109 (+0.62%) | 3,793,683 |
| 18 Oct 2016 | CNY | 17.2808 | 17.7112 | 17.2808 | 17.6423 | 17.6423 | +0.224 (+1.28%) | 3,389,323 |
| 17 Oct 2016 | CNY | 17.5505 | 17.6423 | 17.3898 | 17.4185 | 17.4185 | -0.034 (-0.20%) | 2,475,239 |
| 14 Oct 2016 | CNY | 17.7112 | 17.7456 | 17.4415 | 17.4529 | 17.4529 | -0.258 (-1.46%) | 4,022,671 |
| 13 Oct 2016 | CNY | 17.8317 | 17.8375 | 17.275 | 17.7112 | 17.7112 | -0.034 (-0.19%) | 2,290,454 |
| 12 Oct 2016 | CNY | 17.6768 | 17.7916 | 17.6366 | 17.7456 | 17.7456 | -0.04 (-0.23%) | 1,152,144 |
| 11 Oct 2016 | CNY | 17.6366 | 17.7973 | 17.6022 | 17.7858 | 17.7858 | +0.178 (+1.01%) | 3,128,106 |
| 10 Oct 2016 | CNY | 17.4759 | 17.6194 | 17.3956 | 17.6079 | 17.6079 | +0.184 (+1.05%) | 1,272,486 |
| 30 Sep 2016 | CNY | 17.3898 | 17.5046 | 17.3611 | 17.4242 | 17.4242 | -0.011 (-0.07%) | 927,817 |
| 29 Sep 2016 | CNY | 17.4357 | 17.5448 | 17.3554 | 17.4357 | 17.4357 | +0.029 (+0.16%) | 1,259,209 |
| 28 Sep 2016 | CNY | 17.3669 | 17.4587 | 17.3037 | 17.407 | 17.407 | +0.052 (+0.30%) | 910,435 |
| 27 Sep 2016 | CNY | 17.4185 | 17.4185 | 17.2693 | 17.3554 | 17.3554 | +0.04 (+0.23%) | 1,544,196 |
| 26 Sep 2016 | CNY | 17.6596 | 17.6653 | 17.275 | 17.3152 | 17.3152 | -0.27 (-1.53%) | 2,016,740 |
| 23 Sep 2016 | CNY | 17.7169 | 17.7169 | 17.5103 | 17.5849 | 17.5849 | -0.017 (-0.10%) | 754,546 |
| 22 Sep 2016 | CNY | 17.6653 | 17.7629 | 17.5964 | 17.6022 | 17.6022 | +0.023 (+0.13%) | 917,495 |
| 21 Sep 2016 | CNY | 17.7055 | 17.7055 | 17.562 | 17.5792 | 17.5792 | -0.155 (-0.87%) | 1,159,675 |
| 20 Sep 2016 | CNY | 17.562 | 17.7858 | 17.4759 | 17.7342 | 17.7342 | +0.08 (+0.46%) | 2,169,127 |
| 19 Sep 2016 | CNY | 17.4415 | 17.7456 | 17.3152 | 17.6538 | 17.6538 | +0.27 (+1.55%) | 1,983,377 |
| 14 Sep 2016 | CNY | 17.5218 | 17.5333 | 17.2349 | 17.3841 | 17.3841 | -0.138 (-0.79%) | 1,289,161 |
| 13 Sep 2016 | CNY | 17.5333 | 17.5907 | 17.4931 | 17.5218 | 17.5218 | 0.0 (0.0%) | 953,970 |
| 12 Sep 2016 | CNY | 17.7916 | 17.826 | 17.3898 | 17.5218 | 17.5218 | -0.321 (-1.80%) | 3,313,187 |
| 9 Sep 2016 | CNY | 17.8604 | 17.8891 | 17.7916 | 17.8432 | 17.8432 | -0.011 (-0.06%) | 1,200,534 |
