| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2016 | CNY | 16.71 | 17.44 | 16.43 | 17.38 | 17.38 | +0.59 (+3.51%) | 21,825,235 |
| 19 Oct 2016 | CNY | 17 | 17.13 | 16.6 | 16.79 | 16.79 | -0.17 (-1.00%) | 10,200,152 |
| 18 Oct 2016 | CNY | 16.43 | 16.98 | 16.43 | 16.96 | 16.96 | +0.27 (+1.62%) | 14,814,805 |
| 17 Oct 2016 | CNY | 16.31 | 16.97 | 16.08 | 16.69 | 16.69 | +0.3 (+1.83%) | 12,754,617 |
| 14 Oct 2016 | CNY | 16.23 | 16.6 | 16.15 | 16.39 | 16.39 | +0.03 (+0.18%) | 7,339,664 |
| 13 Oct 2016 | CNY | 16.56 | 17.17 | 16.33 | 16.36 | 16.36 | -0.39 (-2.33%) | 12,980,309 |
| 12 Oct 2016 | CNY | 16.06 | 17.36 | 16.01 | 16.75 | 16.75 | +0.36 (+2.20%) | 15,463,746 |
| 11 Oct 2016 | CNY | 16.19 | 16.49 | 15.87 | 16.39 | 16.39 | +0.24 (+1.49%) | 11,657,011 |
| 10 Oct 2016 | CNY | 15.58 | 16.18 | 15.47 | 16.15 | 16.15 | +0.73 (+4.73%) | 11,170,808 |
| 30 Sep 2016 | CNY | 15.51 | 15.57 | 15.24 | 15.42 | 15.42 | -0.07 (-0.45%) | 6,046,587 |
| 29 Sep 2016 | CNY | 15.7 | 15.8 | 15.43 | 15.49 | 15.49 | -0.11 (-0.71%) | 5,490,221 |
| 28 Sep 2016 | CNY | 15.7 | 15.76 | 15.53 | 15.6 | 15.6 | -0.27 (-1.70%) | 6,314,631 |
| 27 Sep 2016 | CNY | 15.6 | 15.9 | 15.22 | 15.87 | 15.87 | +0.28 (+1.80%) | 9,643,843 |
| 26 Sep 2016 | CNY | 16.33 | 16.47 | 15.5 | 15.59 | 15.59 | -1.18 (-7.04%) | 15,197,464 |
| 23 Sep 2016 | CNY | 16.79 | 17.28 | 16.62 | 16.77 | 16.77 | +0.13 (+0.78%) | 19,924,413 |
| 22 Sep 2016 | CNY | 16.91 | 16.94 | 16.52 | 16.64 | 16.64 | -0.06 (-0.36%) | 13,266,280 |
| 21 Sep 2016 | CNY | 16.36 | 16.8 | 16.08 | 16.7 | 16.7 | -0.01 (-0.06%) | 16,667,389 |
| 20 Sep 2016 | CNY | 16.95 | 17.48 | 16.69 | 16.71 | 16.71 | -0.16 (-0.95%) | 26,678,082 |
| 19 Sep 2016 | CNY | 16.75 | 16.93 | 16.65 | 16.87 | 16.87 | +0.17 (+1.02%) | 17,507,706 |
| 14 Sep 2016 | CNY | 17.19 | 17.27 | 16.66 | 16.7 | 16.7 | -0.6 (-3.47%) | 21,374,234 |
| 13 Sep 2016 | CNY | 17.66 | 17.77 | 16.92 | 17.3 | 17.3 | -0.35 (-1.98%) | 27,534,017 |
| 12 Sep 2016 | CNY | 17.99 | 18.24 | 17.43 | 17.65 | 17.65 | -0.92 (-4.95%) | 35,098,614 |
| 9 Sep 2016 | CNY | 18.3 | 19.38 | 18.14 | 18.57 | 18.57 | +0.95 (+5.39%) | 52,166,385 |
| 8 Sep 2016 | CNY | 17 | 17.62 | 16.51 | 17.62 | 17.62 | +1.6 (+9.99%) | 39,134,023 |
| 7 Sep 2016 | CNY | 14.56 | 16.02 | 14.5 | 16.02 | 16.02 | +1.46 (+10.03%) | 9,943,848 |
| 6 Sep 2016 | CNY | 14.25 | 14.58 | 13.9 | 14.56 | 14.56 | +0.14 (+0.97%) | 5,761,912 |
| 5 Sep 2016 | CNY | 14.32 | 14.6 | 14.31 | 14.42 | 14.42 | +0.09 (+0.63%) | 3,045,554 |
| 2 Sep 2016 | CNY | 14.5 | 14.59 | 14.19 | 14.33 | 14.33 | -0.18 (-1.24%) | 4,502,837 |
| 1 Sep 2016 | CNY | 14.8 | 14.86 | 14.43 | 14.51 | 14.51 | -0.32 (-2.16%) | 4,419,248 |
| 31 Aug 2016 | CNY | 14.7 | 14.96 | 14.66 | 14.83 | 14.83 | +0.1 (+0.68%) | 3,778,491 |
