| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 18.9349 | 19.5976 | 18.503 | 19.5976 | 19.5976 | +1.781 (+10.00%) | 32,332,970 |
| 18 Oct 2016 | CNY | 17.7456 | 17.8166 | 17.7456 | 17.8166 | 17.8166 | +1.621 (+10.01%) | 8,198,416 |
| 17 Oct 2016 | CNY | 16.5089 | 16.6627 | 15.9823 | 16.1953 | 16.1953 | -0.367 (-2.21%) | 2,489,370 |
| 14 Oct 2016 | CNY | 16.5562 | 16.6154 | 16.4793 | 16.5621 | 16.5621 | +0.035 (+0.21%) | 1,652,346 |
| 13 Oct 2016 | CNY | 16.6864 | 16.6864 | 16.4793 | 16.5266 | 16.5266 | -0.095 (-0.57%) | 2,113,973 |
| 12 Oct 2016 | CNY | 16.5266 | 16.6272 | 16.3905 | 16.6213 | 16.6213 | +0.065 (+0.39%) | 2,016,607 |
| 11 Oct 2016 | CNY | 16.6805 | 16.7219 | 16.4497 | 16.5562 | 16.5562 | -0.118 (-0.71%) | 2,821,556 |
| 10 Oct 2016 | CNY | 16.1894 | 16.6805 | 16.0414 | 16.6746 | 16.6746 | +0.675 (+4.22%) | 3,864,303 |
| 30 Sep 2016 | CNY | 16.0059 | 16.0828 | 15.9467 | 16 | 16 | -0.006 (-0.04%) | 1,755,139 |
| 29 Sep 2016 | CNY | 16.071 | 16.071 | 15.9408 | 16.0059 | 16.0059 | -0.03 (-0.18%) | 1,765,238 |
| 28 Sep 2016 | CNY | 16.1124 | 16.142 | 15.9172 | 16.0355 | 16.0355 | -0.077 (-0.48%) | 1,992,344 |
| 27 Sep 2016 | CNY | 16.0947 | 16.2959 | 15.8994 | 16.1124 | 16.1124 | -0.024 (-0.15%) | 2,781,060 |
| 26 Sep 2016 | CNY | 16.8817 | 16.8817 | 16.0414 | 16.1361 | 16.1361 | -0.888 (-5.21%) | 3,627,211 |
| 23 Sep 2016 | CNY | 17.3965 | 17.5148 | 16.9823 | 17.0237 | 17.0237 | -0.367 (-2.11%) | 2,166,951 |
| 22 Sep 2016 | CNY | 17.6805 | 17.6805 | 17.361 | 17.3905 | 17.3905 | -0.012 (-0.07%) | 1,644,069 |
| 21 Sep 2016 | CNY | 17.432 | 17.6627 | 17.2781 | 17.4024 | 17.4024 | -0.148 (-0.84%) | 1,907,895 |
| 20 Sep 2016 | CNY | 17.6154 | 17.9172 | 17.4556 | 17.5503 | 17.5503 | -0.03 (-0.17%) | 1,487,808 |
| 19 Sep 2016 | CNY | 17.1598 | 17.6627 | 17.1598 | 17.5799 | 17.5799 | +0.426 (+2.48%) | 2,582,816 |
| 14 Sep 2016 | CNY | 17.2663 | 17.2663 | 17.0533 | 17.1539 | 17.1539 | -0.172 (-0.99%) | 1,204,970 |
| 13 Sep 2016 | CNY | 17.4675 | 17.6154 | 17.0888 | 17.3254 | 17.3254 | -0.095 (-0.54%) | 2,436,763 |
| 12 Sep 2016 | CNY | 17.7574 | 17.8107 | 17.4083 | 17.4201 | 17.4201 | -0.55 (-3.06%) | 2,449,894 |
| 9 Sep 2016 | CNY | 18.1775 | 18.2722 | 17.8107 | 17.9704 | 17.9704 | -0.142 (-0.78%) | 2,103,456 |
| 8 Sep 2016 | CNY | 18.3373 | 18.3373 | 18.0178 | 18.1124 | 18.1124 | -0.225 (-1.23%) | 2,307,015 |
| 7 Sep 2016 | CNY | 18.3432 | 18.7456 | 18.2426 | 18.3373 | 18.3373 | -0.154 (-0.83%) | 3,148,855 |
| 6 Sep 2016 | CNY | 18.0118 | 18.5266 | 17.7574 | 18.4911 | 18.4911 | +0.544 (+3.03%) | 3,979,209 |
| 5 Sep 2016 | CNY | 18.142 | 18.3373 | 17.929 | 17.9467 | 17.9467 | -0.154 (-0.85%) | 1,962,482 |
| 2 Sep 2016 | CNY | 18.5089 | 18.5089 | 17.9349 | 18.1006 | 18.1006 | -0.45 (-2.42%) | 3,739,892 |
| 1 Sep 2016 | CNY | 18.5799 | 18.6568 | 18.432 | 18.5503 | 18.5503 | 0.0 (0.0%) | 2,559,626 |
| 31 Aug 2016 | CNY | 18.7752 | 18.9112 | 18.2899 | 18.5503 | 18.5503 | -0.272 (-1.45%) | 3,367,855 |
| 30 Aug 2016 | CNY | 18.8107 | 18.929 | 18.7278 | 18.8225 | 18.8225 | +0.012 (+0.06%) | 2,588,038 |
