| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 22.5077 | 22.8154 | 22.5 | 22.8 | 22.8 | +0.3 (+1.33%) | 2,704,018 |
| 28 Oct 2016 | CNY | 22.5077 | 22.6385 | 22.3846 | 22.5 | 22.5 | -0.031 (-0.14%) | 1,773,398 |
| 27 Oct 2016 | CNY | 22.5462 | 22.6385 | 22.4077 | 22.5308 | 22.5308 | -0.077 (-0.34%) | 2,319,856 |
| 26 Oct 2016 | CNY | 22.7692 | 22.8462 | 22.5 | 22.6077 | 22.6077 | -0.177 (-0.78%) | 2,648,852 |
| 25 Oct 2016 | CNY | 22.6385 | 22.8154 | 22.5385 | 22.7846 | 22.7846 | +0.138 (+0.61%) | 2,513,046 |
| 24 Oct 2016 | CNY | 22.5385 | 22.8308 | 22.4539 | 22.6462 | 22.6462 | +0.008 (+0.03%) | 3,452,653 |
| 21 Oct 2016 | CNY | 22.8615 | 23.0615 | 22.4 | 22.6385 | 22.6385 | -0.1 (-0.44%) | 1,461,998 |
| 20 Oct 2016 | CNY | 22.4615 | 22.8846 | 22.4615 | 22.7385 | 22.7385 | +0.154 (+0.68%) | 2,393,238 |
| 19 Oct 2016 | CNY | 22.8077 | 22.8077 | 22.4615 | 22.5846 | 22.5846 | -0.177 (-0.78%) | 2,345,044 |
| 18 Oct 2016 | CNY | 22.4692 | 22.8 | 22.3077 | 22.7615 | 22.7615 | +0.038 (+0.17%) | 3,289,904 |
| 17 Oct 2016 | CNY | 23.7615 | 23.8462 | 22.6615 | 22.7231 | 22.7231 | -0.523 (-2.25%) | 5,211,505 |
| 14 Oct 2016 | CNY | 23.3462 | 23.7692 | 23.0462 | 23.2462 | 23.2462 | +0.192 (+0.83%) | 4,200,843 |
| 13 Oct 2016 | CNY | 22.9154 | 23.1615 | 22.7 | 23.0539 | 23.0539 | +0.169 (+0.74%) | 3,399,061 |
| 12 Oct 2016 | CNY | 22.6 | 22.8923 | 22.4923 | 22.8846 | 22.8846 | +0.192 (+0.85%) | 2,505,937 |
| 11 Oct 2016 | CNY | 22.7308 | 23.0539 | 22.5385 | 22.6923 | 22.6923 | -0.123 (-0.54%) | 2,805,689 |
| 10 Oct 2016 | CNY | 22.2923 | 22.9154 | 22.1154 | 22.8154 | 22.8154 | +0.746 (+3.38%) | 2,499,968 |
| 30 Sep 2016 | CNY | 22 | 22.1923 | 21.6846 | 22.0692 | 22.0692 | +0.108 (+0.49%) | 1,565,096 |
| 29 Sep 2016 | CNY | 21.8692 | 22.0692 | 21.6923 | 21.9615 | 21.9615 | +0.092 (+0.42%) | 1,301,206 |
| 28 Sep 2016 | CNY | 22.0462 | 22.0462 | 21.6385 | 21.8692 | 21.8692 | -0.2 (-0.91%) | 1,384,975 |
| 27 Sep 2016 | CNY | 21.7923 | 22.2769 | 21.5231 | 22.0692 | 22.0692 | +0.238 (+1.09%) | 2,336,448 |
| 26 Sep 2016 | CNY | 22.7692 | 23.0692 | 21.7308 | 21.8308 | 21.8308 | -0.962 (-4.22%) | 2,491,096 |
| 23 Sep 2016 | CNY | 23.3308 | 23.3846 | 22.7 | 22.7923 | 22.7923 | -0.431 (-1.86%) | 2,230,354 |
| 22 Sep 2016 | CNY | 23.3846 | 23.4231 | 23.1923 | 23.2231 | 23.2231 | -0.077 (-0.33%) | 1,668,150 |
| 21 Sep 2016 | CNY | 23.1692 | 23.4615 | 23.0846 | 23.3 | 23.3 | +0.131 (+0.56%) | 2,110,534 |
| 20 Sep 2016 | CNY | 23.7 | 23.8077 | 23.0846 | 23.1692 | 23.1692 | -0.538 (-2.27%) | 2,238,659 |
| 19 Sep 2016 | CNY | 23.4462 | 23.9077 | 23.4462 | 23.7077 | 23.7077 | +0.215 (+0.92%) | 1,220,220 |
| 14 Sep 2016 | CNY | 23.3462 | 23.7615 | 23.1 | 23.4923 | 23.4923 | +0.008 (+0.03%) | 1,415,126 |
| 13 Sep 2016 | CNY | 23.3692 | 23.6077 | 23.1462 | 23.4846 | 23.4846 | +0.146 (+0.63%) | 1,909,434 |
| 12 Sep 2016 | CNY | 23.7692 | 24.1539 | 23.3 | 23.3385 | 23.3385 | -0.423 (-1.78%) | 3,128,535 |
| 9 Sep 2016 | CNY | 23.9385 | 24.3077 | 23.6923 | 23.7615 | 23.7615 | -0.162 (-0.68%) | 2,032,699 |
