| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 23.45 | 23.45 | 22.97 | 23.05 | 23.05 | -0.27 (-1.16%) | 5,248,068 |
| 26 Oct 2016 | CNY | 23.8 | 23.8 | 23.15 | 23.32 | 23.32 | -0.53 (-2.22%) | 6,493,061 |
| 25 Oct 2016 | CNY | 23.01 | 23.89 | 23.01 | 23.85 | 23.85 | +0.61 (+2.62%) | 8,187,014 |
| 24 Oct 2016 | CNY | 23.42 | 23.94 | 23.15 | 23.24 | 23.24 | +0.21 (+0.91%) | 9,146,898 |
| 21 Oct 2016 | CNY | 23.24 | 23.32 | 22.73 | 23.03 | 23.03 | -0.15 (-0.65%) | 6,334,734 |
| 20 Oct 2016 | CNY | 23.66 | 23.66 | 23.08 | 23.18 | 23.18 | -0.33 (-1.40%) | 7,051,878 |
| 19 Oct 2016 | CNY | 23.77 | 23.85 | 23.35 | 23.51 | 23.51 | -0.26 (-1.09%) | 5,510,211 |
| 18 Oct 2016 | CNY | 23.35 | 23.81 | 23.25 | 23.77 | 23.77 | +0.43 (+1.84%) | 5,891,789 |
| 17 Oct 2016 | CNY | 23.8 | 24 | 23.19 | 23.34 | 23.34 | -0.62 (-2.59%) | 7,676,631 |
| 14 Oct 2016 | CNY | 24 | 24.28 | 23.82 | 23.96 | 23.96 | +0.07 (+0.29%) | 7,435,264 |
| 13 Oct 2016 | CNY | 23.6 | 24.19 | 23.41 | 23.89 | 23.89 | +0.31 (+1.31%) | 12,333,869 |
| 12 Oct 2016 | CNY | 23.42 | 23.66 | 23.3 | 23.58 | 23.58 | +0.01 (+0.04%) | 6,883,230 |
| 11 Oct 2016 | CNY | 23.6 | 23.77 | 23.21 | 23.57 | 23.57 | 0.0 (0.0%) | 7,334,068 |
| 10 Oct 2016 | CNY | 23.39 | 23.73 | 23.3 | 23.57 | 23.57 | +0.17 (+0.73%) | 9,101,621 |
| 30 Sep 2016 | CNY | 22.8 | 23.44 | 22.71 | 23.4 | 23.4 | +0.6 (+2.63%) | 9,354,483 |
| 29 Sep 2016 | CNY | 23 | 23.25 | 22.66 | 22.8 | 22.8 | -0.2 (-0.87%) | 7,178,055 |
| 28 Sep 2016 | CNY | 22.3 | 23.16 | 22.11 | 23 | 23 | +0.92 (+4.17%) | 10,761,848 |
| 27 Sep 2016 | CNY | 21.94 | 22.39 | 21.9 | 22.08 | 22.08 | +0.06 (+0.27%) | 6,452,154 |
| 26 Sep 2016 | CNY | 22.69 | 22.83 | 21.85 | 22.02 | 22.02 | -0.86 (-3.76%) | 10,870,426 |
| 23 Sep 2016 | CNY | 22.75 | 23.09 | 22.68 | 22.88 | 22.88 | +0.14 (+0.62%) | 6,761,837 |
| 22 Sep 2016 | CNY | 22.9 | 23.06 | 22.7 | 22.74 | 22.74 | -0.05 (-0.22%) | 5,742,489 |
| 21 Sep 2016 | CNY | 22.68 | 23.22 | 22.4 | 22.79 | 22.79 | +0.26 (+1.15%) | 10,973,937 |
| 20 Sep 2016 | CNY | 22.34 | 22.74 | 22.09 | 22.53 | 22.53 | 0.0 (0.0%) | 9,671,672 |
| 19 Sep 2016 | CNY | 22.19 | 22.67 | 22.18 | 22.53 | 22.53 | +0.46 (+2.08%) | 11,773,871 |
| 14 Sep 2016 | CNY | 21.25 | 22.28 | 21 | 22.07 | 22.07 | +0.89 (+4.20%) | 10,279,089 |
| 13 Sep 2016 | CNY | 20.95 | 21.24 | 20.7 | 21.18 | 21.18 | +0.48 (+2.32%) | 4,876,247 |
| 12 Sep 2016 | CNY | 21.1 | 21.56 | 20.7 | 20.7 | 20.7 | -1.01 (-4.65%) | 6,007,252 |
| 9 Sep 2016 | CNY | 21.85 | 22.03 | 21.71 | 21.71 | 21.71 | -0.07 (-0.32%) | 6,146,897 |
| 8 Sep 2016 | CNY | 21.99 | 21.99 | 21.68 | 21.78 | 21.78 | -0.03 (-0.14%) | 2,846,105 |
| 7 Sep 2016 | CNY | 21.78 | 21.99 | 21.7 | 21.81 | 21.81 | +0.02 (+0.09%) | 4,742,574 |
