| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2016 | CNY | 19.07 | 19.46 | 18.85 | 19.29 | 19.29 | +0.14 (+0.73%) | 4,938,560 |
| 20 Oct 2016 | CNY | 18.72 | 19.25 | 18.52 | 19.15 | 19.15 | +0.46 (+2.46%) | 5,132,665 |
| 19 Oct 2016 | CNY | 18.89 | 18.9 | 18.57 | 18.69 | 18.69 | -0.11 (-0.59%) | 2,566,696 |
| 18 Oct 2016 | CNY | 18.67 | 18.87 | 18.55 | 18.8 | 18.8 | +0.12 (+0.64%) | 3,156,133 |
| 17 Oct 2016 | CNY | 19.25 | 19.28 | 18.65 | 18.68 | 18.68 | -0.62 (-3.21%) | 5,123,573 |
| 14 Oct 2016 | CNY | 19.29 | 20.5 | 19.1 | 19.3 | 19.3 | -0.03 (-0.16%) | 4,175,594 |
| 13 Oct 2016 | CNY | 19.29 | 19.4 | 19 | 19.33 | 19.33 | -0.02 (-0.10%) | 3,890,524 |
| 12 Oct 2016 | CNY | 19.21 | 19.46 | 19.07 | 19.35 | 19.35 | +0.03 (+0.16%) | 2,662,988 |
| 11 Oct 2016 | CNY | 19.79 | 19.8 | 19.12 | 19.32 | 19.32 | -0.58 (-2.91%) | 7,393,182 |
| 10 Oct 2016 | CNY | 20.16 | 20.71 | 19.4 | 19.9 | 19.9 | -0.41 (-2.02%) | 6,525,645 |
| 30 Sep 2016 | CNY | 20.26 | 20.58 | 20.11 | 20.31 | 20.31 | +0.05 (+0.25%) | 1,758,368 |
| 29 Sep 2016 | CNY | 20.2 | 20.49 | 20.01 | 20.26 | 20.26 | +0.06 (+0.30%) | 2,186,583 |
| 28 Sep 2016 | CNY | 19.58 | 20.24 | 19.39 | 20.2 | 20.2 | +0.45 (+2.28%) | 2,491,238 |
| 27 Sep 2016 | CNY | 19.54 | 19.78 | 19.02 | 19.75 | 19.75 | +0.02 (+0.10%) | 1,920,771 |
| 26 Sep 2016 | CNY | 20.28 | 20.28 | 19.63 | 19.73 | 19.73 | -0.69 (-3.38%) | 2,884,211 |
| 23 Sep 2016 | CNY | 20.22 | 20.81 | 20.1 | 20.42 | 20.42 | +0.2 (+0.99%) | 4,204,377 |
| 22 Sep 2016 | CNY | 20.18 | 20.4 | 20.01 | 20.22 | 20.22 | +0.03 (+0.15%) | 2,395,066 |
| 21 Sep 2016 | CNY | 20.31 | 20.45 | 19.93 | 20.19 | 20.19 | -0.12 (-0.59%) | 2,849,322 |
| 20 Sep 2016 | CNY | 19.5 | 20.33 | 19.45 | 20.31 | 20.31 | +0.81 (+4.15%) | 5,279,358 |
| 19 Sep 2016 | CNY | 19.31 | 19.55 | 19.22 | 19.5 | 19.5 | +0.35 (+1.83%) | 1,531,656 |
| 14 Sep 2016 | CNY | 19.01 | 19.66 | 19 | 19.15 | 19.15 | -0.11 (-0.57%) | 1,197,685 |
| 13 Sep 2016 | CNY | 19 | 19.4 | 18.9 | 19.26 | 19.26 | +0.36 (+1.90%) | 2,396,354 |
| 12 Sep 2016 | CNY | 18.7 | 19.59 | 18.5 | 18.9 | 18.9 | -0.23 (-1.20%) | 2,348,403 |
| 9 Sep 2016 | CNY | 19.5 | 19.69 | 19.1 | 19.13 | 19.13 | -0.37 (-1.90%) | 1,987,725 |
| 8 Sep 2016 | CNY | 19.7 | 19.88 | 19.4 | 19.5 | 19.5 | -0.21 (-1.07%) | 1,878,192 |
| 7 Sep 2016 | CNY | 19.95 | 20.21 | 19.6 | 19.71 | 19.71 | -0.28 (-1.40%) | 3,514,768 |
| 6 Sep 2016 | CNY | 18.97 | 20.25 | 18.78 | 19.99 | 19.99 | +0.9 (+4.71%) | 5,242,194 |
| 5 Sep 2016 | CNY | 19 | 19.32 | 18.78 | 19.09 | 19.09 | +0.13 (+0.69%) | 3,133,918 |
| 2 Sep 2016 | CNY | 19.5 | 19.59 | 18.75 | 18.96 | 18.96 | -0.71 (-3.61%) | 4,994,404 |
| 1 Sep 2016 | CNY | 19.89 | 20.25 | 19.65 | 19.67 | 19.67 | -0.26 (-1.30%) | 2,495,882 |
