| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 18.4475 | 18.8812 | 18.0758 | 18.1596 | 18.1596 | -0.281 (-1.52%) | 5,683,317 |
| 3 Nov 2016 | CNY | 18.3674 | 18.8047 | 18.1997 | 18.4402 | 18.4402 | +0.04 (+0.22%) | 4,873,451 |
| 2 Nov 2016 | CNY | 18.2252 | 19.1327 | 18.1851 | 18.4001 | 18.4001 | -0.011 (-0.06%) | 7,470,358 |
| 1 Nov 2016 | CNY | 18.0795 | 18.4366 | 17.828 | 18.4111 | 18.4111 | +0.339 (+1.88%) | 6,790,360 |
| 31 Oct 2016 | CNY | 17.2376 | 18.5131 | 17.019 | 18.0722 | 18.0722 | +0.929 (+5.42%) | 7,800,154 |
| 28 Oct 2016 | CNY | 17.4563 | 17.4672 | 17.1283 | 17.1429 | 17.1429 | -0.284 (-1.63%) | 2,533,633 |
| 27 Oct 2016 | CNY | 16.9789 | 17.5765 | 16.9789 | 17.4271 | 17.4271 | +0.456 (+2.68%) | 3,986,173 |
| 26 Oct 2016 | CNY | 17.1429 | 17.2631 | 16.8586 | 16.9716 | 16.9716 | -0.233 (-1.36%) | 1,891,038 |
| 25 Oct 2016 | CNY | 17.2303 | 17.3105 | 17.1429 | 17.2048 | 17.2048 | -0.025 (-0.15%) | 1,503,470 |
| 24 Oct 2016 | CNY | 16.9461 | 17.2376 | 16.9461 | 17.2303 | 17.2303 | +0.178 (+1.05%) | 1,259,309 |
| 21 Oct 2016 | CNY | 17.1429 | 17.2267 | 16.8768 | 17.0518 | 17.0518 | -0.091 (-0.53%) | 1,281,900 |
| 20 Oct 2016 | CNY | 17.2194 | 17.285 | 17.121 | 17.1429 | 17.1429 | -0.036 (-0.21%) | 1,380,454 |
| 19 Oct 2016 | CNY | 17.449 | 17.4854 | 17.1501 | 17.1793 | 17.1793 | -0.139 (-0.80%) | 1,808,298 |
| 18 Oct 2016 | CNY | 17.1392 | 17.3324 | 17.0335 | 17.3178 | 17.3178 | +0.2 (+1.17%) | 2,214,010 |
| 17 Oct 2016 | CNY | 17.285 | 17.3069 | 16.9825 | 17.1174 | 17.1174 | -0.117 (-0.68%) | 1,856,200 |
| 14 Oct 2016 | CNY | 17.1647 | 17.2741 | 17.1319 | 17.234 | 17.234 | +0.007 (+0.04%) | 1,788,786 |
| 13 Oct 2016 | CNY | 17.4599 | 17.6203 | 17.1283 | 17.2267 | 17.2267 | -0.324 (-1.85%) | 2,843,162 |
| 12 Oct 2016 | CNY | 17.1283 | 17.602 | 17.008 | 17.551 | 17.551 | +0.408 (+2.38%) | 4,845,001 |
| 11 Oct 2016 | CNY | 17.1939 | 17.2303 | 17.0226 | 17.1429 | 17.1429 | +0.004 (+0.02%) | 1,968,177 |
| 10 Oct 2016 | CNY | 16.8003 | 17.2741 | 16.8003 | 17.1392 | 17.1392 | +0.375 (+2.24%) | 2,834,337 |
| 30 Sep 2016 | CNY | 16.6071 | 16.8622 | 16.3994 | 16.7639 | 16.7639 | +0.241 (+1.46%) | 1,667,177 |
| 29 Sep 2016 | CNY | 16.4942 | 16.7092 | 16.3265 | 16.5233 | 16.5233 | +0.109 (+0.67%) | 1,042,055 |
| 28 Sep 2016 | CNY | 16.2536 | 16.4723 | 16.035 | 16.414 | 16.414 | +0.109 (+0.67%) | 859,025 |
| 27 Sep 2016 | CNY | 16.3338 | 16.3994 | 16.0641 | 16.3047 | 16.3047 | -0.018 (-0.11%) | 1,038,672 |
| 26 Sep 2016 | CNY | 16.6545 | 16.6545 | 16.2208 | 16.3229 | 16.3229 | -0.248 (-1.50%) | 1,539,628 |
| 23 Sep 2016 | CNY | 16.6472 | 16.7238 | 16.5452 | 16.5707 | 16.5707 | +0.047 (+0.29%) | 834,587 |
| 22 Sep 2016 | CNY | 16.6545 | 16.7821 | 16.5197 | 16.5233 | 16.5233 | -0.102 (-0.61%) | 1,362,678 |
| 21 Sep 2016 | CNY | 16.3703 | 16.68 | 16.3083 | 16.6254 | 16.6254 | +0.255 (+1.56%) | 1,950,201 |
| 20 Sep 2016 | CNY | 16.3448 | 16.4905 | 16.2609 | 16.3703 | 16.3703 | +0.025 (+0.16%) | 1,615,252 |
| 19 Sep 2016 | CNY | 16.2719 | 16.5634 | 16.2063 | 16.3448 | 16.3448 | +0.095 (+0.58%) | 1,060,931 |
