| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2016 | CNY | 18.0055 | 18.1044 | 17.8462 | 17.8956 | 17.8956 | -0.11 (-0.61%) | 2,271,798 |
| 7 Nov 2016 | CNY | 18.0824 | 18.1703 | 17.8956 | 18.0055 | 18.0055 | -0.181 (-1.00%) | 1,757,857 |
| 4 Nov 2016 | CNY | 17.9451 | 18.2418 | 17.8352 | 18.1868 | 18.1868 | +0.066 (+0.36%) | 3,520,766 |
| 3 Nov 2016 | CNY | 18.4615 | 18.4615 | 17.8681 | 18.1209 | 18.1209 | -0.231 (-1.26%) | 4,243,539 |
| 2 Nov 2016 | CNY | 18.4066 | 18.5604 | 18.2692 | 18.3517 | 18.3517 | -0.044 (-0.24%) | 2,120,309 |
| 1 Nov 2016 | CNY | 18.3681 | 18.5165 | 18.2747 | 18.3956 | 18.3956 | +0.022 (+0.12%) | 1,656,178 |
| 31 Oct 2016 | CNY | 18.2418 | 18.4615 | 18.2033 | 18.3736 | 18.3736 | +0.038 (+0.21%) | 1,468,012 |
| 28 Oct 2016 | CNY | 17.8956 | 18.3956 | 17.8956 | 18.3352 | 18.3352 | +0.44 (+2.46%) | 2,897,416 |
| 27 Oct 2016 | CNY | 18.1209 | 18.2418 | 17.8571 | 17.8956 | 17.8956 | -0.225 (-1.24%) | 1,970,996 |
| 26 Oct 2016 | CNY | 18.456 | 18.5055 | 18.0495 | 18.1209 | 18.1209 | -0.258 (-1.40%) | 2,594,002 |
| 25 Oct 2016 | CNY | 18.5604 | 18.5604 | 18.2967 | 18.3791 | 18.3791 | -0.11 (-0.59%) | 1,268,034 |
| 24 Oct 2016 | CNY | 18.5055 | 18.6044 | 18.3022 | 18.489 | 18.489 | -0.017 (-0.09%) | 2,291,463 |
| 21 Oct 2016 | CNY | 18.6648 | 18.6648 | 18.4121 | 18.5055 | 18.5055 | -0.154 (-0.82%) | 735,895 |
| 20 Oct 2016 | CNY | 18.5055 | 18.7253 | 18.3846 | 18.6593 | 18.6593 | +0.159 (+0.86%) | 934,963 |
| 19 Oct 2016 | CNY | 18.6813 | 18.8736 | 18.4066 | 18.5 | 18.5 | -0.236 (-1.26%) | 1,241,092 |
| 18 Oct 2016 | CNY | 18.6758 | 18.9011 | 18.6264 | 18.7363 | 18.7363 | +0.06 (+0.32%) | 1,626,401 |
| 17 Oct 2016 | CNY | 18.4506 | 19.1264 | 18.4506 | 18.6758 | 18.6758 | +0.209 (+1.13%) | 2,504,562 |
| 14 Oct 2016 | CNY | 18.6264 | 18.6264 | 18.3901 | 18.467 | 18.467 | -0.137 (-0.74%) | 881,715 |
| 13 Oct 2016 | CNY | 18.6813 | 18.6813 | 18.4176 | 18.6044 | 18.6044 | -0.044 (-0.24%) | 634,464 |
| 12 Oct 2016 | CNY | 18.7363 | 18.7363 | 18.3132 | 18.6484 | 18.6484 | -0.06 (-0.32%) | 612,783 |
| 11 Oct 2016 | CNY | 18.6813 | 18.7637 | 18.489 | 18.7088 | 18.7088 | +0.115 (+0.62%) | 810,336 |
| 10 Oct 2016 | CNY | 18.2967 | 18.6319 | 18.2967 | 18.5934 | 18.5934 | +0.302 (+1.65%) | 943,164 |
| 30 Sep 2016 | CNY | 18.0495 | 18.2967 | 18.0495 | 18.2912 | 18.2912 | +0.242 (+1.34%) | 456,079 |
| 29 Sep 2016 | CNY | 18.1868 | 18.3132 | 18.022 | 18.0495 | 18.0495 | -0.132 (-0.72%) | 807,149 |
| 28 Sep 2016 | CNY | 18.4066 | 18.4066 | 18.0824 | 18.1813 | 18.1813 | -0.11 (-0.60%) | 718,033 |
| 27 Sep 2016 | CNY | 18.022 | 18.3407 | 18.022 | 18.2912 | 18.2912 | +0.264 (+1.46%) | 1,129,644 |
| 26 Sep 2016 | CNY | 18.3132 | 18.5055 | 17.9945 | 18.0275 | 18.0275 | -0.478 (-2.58%) | 939,190 |
| 23 Sep 2016 | CNY | 18.5495 | 18.6648 | 18.4066 | 18.5055 | 18.5055 | +0.066 (+0.36%) | 819,720 |
| 22 Sep 2016 | CNY | 18.5055 | 18.6539 | 18.4066 | 18.4396 | 18.4396 | +0.022 (+0.12%) | 936,624 |
| 21 Sep 2016 | CNY | 18.4341 | 18.5879 | 18.3571 | 18.4176 | 18.4176 | -0.06 (-0.33%) | 710,025 |
