| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2016 | CNY | 18.5643 | 18.5714 | 17.9357 | 17.9714 | 17.9714 | -0.443 (-2.41%) | 6,849,962 |
| 15 Nov 2016 | CNY | 18.2857 | 18.5214 | 18.1571 | 18.4143 | 18.4143 | +0.093 (+0.51%) | 7,387,991 |
| 14 Nov 2016 | CNY | 18.3643 | 18.5643 | 18 | 18.3214 | 18.3214 | -0.229 (-1.23%) | 10,684,415 |
| 11 Nov 2016 | CNY | 18.7357 | 19.3714 | 18.4643 | 18.55 | 18.55 | -0.45 (-2.37%) | 17,420,695 |
| 10 Nov 2016 | CNY | 18.5 | 19.2714 | 18.2143 | 19 | 19 | +0.843 (+4.64%) | 18,333,954 |
| 9 Nov 2016 | CNY | 18.5571 | 18.6429 | 17.9143 | 18.1571 | 18.1571 | -0.55 (-2.94%) | 13,522,713 |
| 8 Nov 2016 | CNY | 18.8571 | 18.8714 | 18.3429 | 18.7071 | 18.7071 | -0.136 (-0.72%) | 11,607,751 |
| 7 Nov 2016 | CNY | 18.6786 | 19.3429 | 18.3643 | 18.8429 | 18.8429 | +0.2 (+1.07%) | 18,765,395 |
| 4 Nov 2016 | CNY | 17.5214 | 19.15 | 17.5 | 18.6429 | 18.6429 | +1.014 (+5.75%) | 24,379,014 |
| 3 Nov 2016 | CNY | 17.7 | 18.1429 | 17.5429 | 17.6286 | 17.6286 | -0.286 (-1.59%) | 12,879,451 |
| 2 Nov 2016 | CNY | 17.7786 | 18.2357 | 17.7214 | 17.9143 | 17.9143 | -0.036 (-0.20%) | 13,658,850 |
| 1 Nov 2016 | CNY | 17.25 | 18.4143 | 17.1429 | 17.95 | 17.95 | +0.75 (+4.36%) | 19,435,434 |
| 31 Oct 2016 | CNY | 17.2357 | 17.3286 | 16.9429 | 17.2 | 17.2 | -0.15 (-0.86%) | 7,846,073 |
| 28 Oct 2016 | CNY | 16.9143 | 17.8 | 16.7429 | 17.35 | 17.35 | +0.436 (+2.58%) | 13,983,551 |
| 27 Oct 2016 | CNY | 16.8214 | 16.9857 | 16.6429 | 16.9143 | 16.9143 | +0.15 (+0.89%) | 4,739,730 |
| 26 Oct 2016 | CNY | 16.8071 | 17.0714 | 16.7 | 16.7643 | 16.7643 | -0.15 (-0.89%) | 5,483,123 |
| 25 Oct 2016 | CNY | 16.9143 | 17.0643 | 16.7214 | 16.9143 | 16.9143 | -0.057 (-0.34%) | 7,292,083 |
| 24 Oct 2016 | CNY | 16.5357 | 17.2714 | 16.3714 | 16.9714 | 16.9714 | +0.478 (+2.90%) | 9,957,605 |
| 21 Oct 2016 | CNY | 16.4643 | 16.7286 | 16.3071 | 16.4929 | 16.4929 | -0.064 (-0.39%) | 4,609,082 |
| 20 Oct 2016 | CNY | 16.3786 | 16.7786 | 16.2929 | 16.5571 | 16.5571 | +0.171 (+1.05%) | 5,273,807 |
| 19 Oct 2016 | CNY | 16.4857 | 16.5 | 16.3429 | 16.3857 | 16.3857 | -0.086 (-0.52%) | 3,157,639 |
| 18 Oct 2016 | CNY | 16.2143 | 16.4929 | 16.0857 | 16.4714 | 16.4714 | +0.25 (+1.54%) | 3,795,629 |
| 17 Oct 2016 | CNY | 16.3571 | 16.5 | 16.1571 | 16.2214 | 16.2214 | -0.136 (-0.83%) | 2,986,340 |
| 14 Oct 2016 | CNY | 16.4143 | 16.4143 | 16.1571 | 16.3571 | 16.3571 | -0.1 (-0.61%) | 3,096,394 |
| 13 Oct 2016 | CNY | 16.4286 | 16.5786 | 16.3643 | 16.4571 | 16.4571 | -0.064 (-0.39%) | 2,742,507 |
| 12 Oct 2016 | CNY | 16.3714 | 16.6214 | 16.3143 | 16.5214 | 16.5214 | +0.043 (+0.26%) | 4,129,206 |
| 11 Oct 2016 | CNY | 16.3571 | 16.4929 | 16.2214 | 16.4786 | 16.4786 | +0.157 (+0.96%) | 3,634,507 |
| 10 Oct 2016 | CNY | 16.1786 | 16.3643 | 16.0571 | 16.3214 | 16.3214 | +0.343 (+2.15%) | 3,236,380 |
| 30 Sep 2016 | CNY | 15.8929 | 16 | 15.8643 | 15.9786 | 15.9786 | +0.086 (+0.54%) | 1,733,615 |
| 29 Sep 2016 | CNY | 15.8786 | 16.0286 | 15.8571 | 15.8929 | 15.8929 | +0.007 (+0.05%) | 2,302,860 |
