| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2016 | CNY | 16.53 | 16.78 | 16.34 | 16.49 | 16.49 | -0.14 (-0.84%) | 5,476,875 |
| 1 Nov 2016 | CNY | 16.37 | 16.66 | 16.3 | 16.63 | 16.63 | +0.26 (+1.59%) | 5,116,418 |
| 31 Oct 2016 | CNY | 16.63 | 16.63 | 16.2 | 16.37 | 16.37 | -0.26 (-1.56%) | 3,197,046 |
| 28 Oct 2016 | CNY | 16.38 | 16.65 | 16.26 | 16.63 | 16.63 | +0.22 (+1.34%) | 5,271,747 |
| 27 Oct 2016 | CNY | 16.5 | 16.5 | 16.33 | 16.41 | 16.41 | -0.09 (-0.55%) | 2,411,100 |
| 26 Oct 2016 | CNY | 16.5 | 16.53 | 16.28 | 16.5 | 16.5 | -0.12 (-0.72%) | 3,850,264 |
| 25 Oct 2016 | CNY | 16.45 | 16.8 | 16.35 | 16.62 | 16.62 | +0.18 (+1.09%) | 5,852,561 |
| 24 Oct 2016 | CNY | 16.26 | 16.49 | 16.19 | 16.44 | 16.44 | +0.2 (+1.23%) | 3,583,749 |
| 21 Oct 2016 | CNY | 16.21 | 16.31 | 16 | 16.24 | 16.24 | -0.02 (-0.12%) | 2,693,029 |
| 20 Oct 2016 | CNY | 16.28 | 16.34 | 16.14 | 16.26 | 16.26 | -0.04 (-0.25%) | 2,654,750 |
| 19 Oct 2016 | CNY | 16.27 | 16.48 | 16.21 | 16.3 | 16.3 | +0.03 (+0.18%) | 3,122,950 |
| 18 Oct 2016 | CNY | 16.14 | 16.28 | 15.95 | 16.27 | 16.27 | +0.17 (+1.06%) | 3,007,668 |
| 17 Oct 2016 | CNY | 16.47 | 16.5 | 16.01 | 16.1 | 16.1 | -0.33 (-2.01%) | 2,492,751 |
| 14 Oct 2016 | CNY | 16.53 | 16.53 | 16.26 | 16.43 | 16.43 | -0.12 (-0.73%) | 2,733,001 |
| 13 Oct 2016 | CNY | 16.52 | 16.78 | 16.41 | 16.55 | 16.55 | +0.02 (+0.12%) | 2,970,546 |
| 12 Oct 2016 | CNY | 16.6 | 16.6 | 16.35 | 16.53 | 16.53 | -0.07 (-0.42%) | 3,591,759 |
| 11 Oct 2016 | CNY | 16.65 | 16.69 | 16.47 | 16.6 | 16.6 | +0.11 (+0.67%) | 4,055,095 |
| 10 Oct 2016 | CNY | 16.5 | 16.96 | 16.45 | 16.49 | 16.49 | +0.71 (+4.50%) | 7,372,799 |
| 30 Sep 2016 | CNY | 15.66 | 15.88 | 15.6 | 15.78 | 15.78 | +0.13 (+0.83%) | 2,080,600 |
| 29 Sep 2016 | CNY | 15.71 | 15.79 | 15.63 | 15.65 | 15.65 | -0.01 (-0.06%) | 1,916,200 |
| 28 Sep 2016 | CNY | 15.91 | 15.91 | 15.64 | 15.66 | 15.66 | -0.22 (-1.39%) | 1,881,650 |
| 27 Sep 2016 | CNY | 15.84 | 15.98 | 15.5 | 15.88 | 15.88 | +0.04 (+0.25%) | 3,438,163 |
| 26 Sep 2016 | CNY | 16.8 | 16.8 | 15.8 | 15.84 | 15.84 | -1 (-5.94%) | 7,365,814 |
| 23 Sep 2016 | CNY | 16.89 | 17.1 | 16.74 | 16.84 | 16.84 | 0.0 (0.0%) | 4,818,451 |
| 22 Sep 2016 | CNY | 16.88 | 17.1 | 16.81 | 16.84 | 16.84 | +0.04 (+0.24%) | 3,607,092 |
| 21 Sep 2016 | CNY | 16.78 | 16.88 | 16.7 | 16.8 | 16.8 | +0.04 (+0.24%) | 2,005,545 |
| 20 Sep 2016 | CNY | 16.74 | 16.87 | 16.7 | 16.76 | 16.76 | -0.06 (-0.36%) | 2,021,200 |
| 19 Sep 2016 | CNY | 16.7 | 16.91 | 16.65 | 16.82 | 16.82 | +0.09 (+0.54%) | 2,545,443 |
| 14 Sep 2016 | CNY | 16.88 | 16.93 | 16.71 | 16.73 | 16.73 | -0.21 (-1.24%) | 2,344,401 |
| 13 Sep 2016 | CNY | 16.88 | 17.01 | 16.7 | 16.94 | 16.94 | +0.25 (+1.50%) | 3,610,930 |
