| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 27.5539 | 27.6923 | 26.6231 | 26.9615 | 26.9615 | -0.731 (-2.64%) | 2,589,635 |
| 3 Nov 2016 | CNY | 27.8462 | 28.1385 | 27.6923 | 27.6923 | 27.6923 | -0.238 (-0.85%) | 1,294,285 |
| 2 Nov 2016 | CNY | 27.9615 | 28.0769 | 27.8923 | 27.9308 | 27.9308 | -0.223 (-0.79%) | 635,775 |
| 1 Nov 2016 | CNY | 27.9923 | 28.3692 | 27.7769 | 28.1539 | 28.1539 | +0.154 (+0.55%) | 1,740,492 |
| 31 Oct 2016 | CNY | 28.1692 | 28.2154 | 27.8539 | 28 | 28 | -0.154 (-0.55%) | 1,302,930 |
| 28 Oct 2016 | CNY | 28.3846 | 28.4615 | 28.0923 | 28.1539 | 28.1539 | -0.238 (-0.84%) | 861,209 |
| 27 Oct 2016 | CNY | 28.5308 | 28.6077 | 28.3692 | 28.3923 | 28.3923 | -0.223 (-0.78%) | 757,763 |
| 26 Oct 2016 | CNY | 28.6462 | 29.0462 | 28.3923 | 28.6154 | 28.6154 | -0.046 (-0.16%) | 886,039 |
| 25 Oct 2016 | CNY | 28.5231 | 28.7308 | 28.2308 | 28.6615 | 28.6615 | +0.285 (+1.00%) | 1,291,763 |
| 24 Oct 2016 | CNY | 28.2308 | 28.5 | 28.2308 | 28.3769 | 28.3769 | 0.0 (0.0%) | 1,636,502 |
| 21 Oct 2016 | CNY | 29.2308 | 29.2308 | 28.1539 | 28.3769 | 28.3769 | -1.015 (-3.45%) | 3,548,836 |
| 20 Oct 2016 | CNY | 29.0769 | 29.6154 | 28.9923 | 29.3923 | 29.3923 | +0.361 (+1.25%) | 1,307,455 |
| 19 Oct 2016 | CNY | 28.9846 | 29.1 | 28.8077 | 29.0308 | 29.0308 | +0.054 (+0.19%) | 760,570 |
| 18 Oct 2016 | CNY | 28.4615 | 29 | 28.4615 | 28.9769 | 28.9769 | +0.115 (+0.40%) | 777,177 |
| 17 Oct 2016 | CNY | 28.6539 | 29.2462 | 28.5462 | 28.8615 | 28.8615 | +0.208 (+0.72%) | 968,559 |
| 14 Oct 2016 | CNY | 29.1692 | 29.1692 | 28.5077 | 28.6539 | 28.6539 | -0.423 (-1.45%) | 656,284 |
| 13 Oct 2016 | CNY | 28.9385 | 29.1308 | 28.8077 | 29.0769 | 29.0769 | +0.077 (+0.27%) | 519,476 |
| 12 Oct 2016 | CNY | 29.0385 | 29.3 | 28.7769 | 29 | 29 | -0.308 (-1.05%) | 999,605 |
| 11 Oct 2016 | CNY | 29.5308 | 29.5308 | 29.2154 | 29.3077 | 29.3077 | -0.054 (-0.18%) | 892,362 |
| 10 Oct 2016 | CNY | 29.6923 | 29.8846 | 29.0846 | 29.3615 | 29.3615 | -0.2 (-0.68%) | 1,595,614 |
| 30 Sep 2016 | CNY | 28.8846 | 29.5923 | 28.7385 | 29.5615 | 29.5615 | +0.661 (+2.29%) | 1,541,491 |
| 29 Sep 2016 | CNY | 28.6308 | 28.9231 | 28.6308 | 28.9 | 28.9 | +0.431 (+1.51%) | 798,289 |
| 28 Sep 2016 | CNY | 28.5 | 28.5308 | 28.3154 | 28.4692 | 28.4692 | +0.162 (+0.57%) | 615,938 |
| 27 Sep 2016 | CNY | 28.0769 | 28.4923 | 28.0769 | 28.3077 | 28.3077 | -0.031 (-0.11%) | 689,224 |
| 26 Sep 2016 | CNY | 28.6923 | 28.8308 | 28.3 | 28.3385 | 28.3385 | -0.338 (-1.18%) | 645,593 |
| 23 Sep 2016 | CNY | 28.6385 | 28.7539 | 28.5462 | 28.6769 | 28.6769 | +0.038 (+0.13%) | 526,908 |
| 22 Sep 2016 | CNY | 28.7308 | 28.9385 | 28.5077 | 28.6385 | 28.6385 | +0.062 (+0.22%) | 925,095 |
| 21 Sep 2016 | CNY | 28.5923 | 28.6769 | 28.5 | 28.5769 | 28.5769 | -0.008 (-0.03%) | 487,242 |
| 20 Sep 2016 | CNY | 28.6769 | 28.6769 | 28.4923 | 28.5846 | 28.5846 | +0.031 (+0.11%) | 419,134 |
| 19 Sep 2016 | CNY | 28.3385 | 28.6077 | 28.3154 | 28.5539 | 28.5539 | +0.185 (+0.65%) | 531,121 |
