| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 28.7 | 28.72 | 28.41 | 28.52 | 28.52 | -0.24 (-0.83%) | 1,480,129 |
| 25 Oct 2016 | CNY | 28.55 | 29.17 | 28.47 | 28.76 | 28.76 | +0.15 (+0.52%) | 1,976,876 |
| 24 Oct 2016 | CNY | 28.36 | 28.77 | 28.36 | 28.61 | 28.61 | +0.13 (+0.46%) | 1,313,201 |
| 21 Oct 2016 | CNY | 28.7 | 28.85 | 28.31 | 28.48 | 28.48 | -0.26 (-0.90%) | 1,509,036 |
| 20 Oct 2016 | CNY | 28.76 | 28.93 | 28.66 | 28.74 | 28.74 | -0.03 (-0.10%) | 1,152,007 |
| 19 Oct 2016 | CNY | 29.29 | 29.29 | 28.7 | 28.77 | 28.77 | -0.31 (-1.07%) | 1,961,137 |
| 18 Oct 2016 | CNY | 28.43 | 29.7 | 28.26 | 29.08 | 29.08 | +0.76 (+2.68%) | 3,694,957 |
| 17 Oct 2016 | CNY | 28.7 | 28.7 | 28.23 | 28.32 | 28.32 | -0.29 (-1.01%) | 1,192,821 |
| 14 Oct 2016 | CNY | 28.65 | 28.65 | 28.28 | 28.61 | 28.61 | +0.04 (+0.14%) | 824,782 |
| 13 Oct 2016 | CNY | 28.73 | 28.73 | 28.55 | 28.57 | 28.57 | -0.04 (-0.14%) | 1,047,188 |
| 12 Oct 2016 | CNY | 28.77 | 28.77 | 28.51 | 28.61 | 28.61 | -0.13 (-0.45%) | 925,569 |
| 11 Oct 2016 | CNY | 28.99 | 29.07 | 28.68 | 28.74 | 28.74 | +0.01 (+0.03%) | 1,717,277 |
| 10 Oct 2016 | CNY | 28.21 | 28.88 | 28.19 | 28.73 | 28.73 | +0.64 (+2.28%) | 1,652,962 |
| 30 Sep 2016 | CNY | 28.02 | 28.17 | 27.96 | 28.09 | 28.09 | +0.06 (+0.21%) | 586,800 |
| 29 Sep 2016 | CNY | 28.29 | 28.29 | 28.02 | 28.03 | 28.03 | -0.07 (-0.25%) | 982,776 |
| 28 Sep 2016 | CNY | 28.2 | 28.36 | 28 | 28.1 | 28.1 | -0.02 (-0.07%) | 1,062,600 |
| 27 Sep 2016 | CNY | 27.98 | 28.19 | 27.86 | 28.12 | 28.12 | +0.01 (+0.04%) | 1,398,344 |
| 26 Sep 2016 | CNY | 29 | 29.18 | 28 | 28.11 | 28.11 | -0.89 (-3.07%) | 2,123,552 |
| 23 Sep 2016 | CNY | 29.3 | 29.42 | 29 | 29 | 29 | -0.25 (-0.85%) | 1,179,094 |
| 22 Sep 2016 | CNY | 29.36 | 29.59 | 29.2 | 29.25 | 29.25 | +0.02 (+0.07%) | 1,114,603 |
| 21 Sep 2016 | CNY | 29.3 | 29.38 | 29.18 | 29.23 | 29.23 | +0.05 (+0.17%) | 806,110 |
| 20 Sep 2016 | CNY | 29.5 | 29.59 | 29.11 | 29.18 | 29.18 | -0.26 (-0.88%) | 1,292,093 |
| 19 Sep 2016 | CNY | 29.26 | 29.67 | 29.26 | 29.44 | 29.44 | +0.19 (+0.65%) | 1,211,502 |
| 14 Sep 2016 | CNY | 29.24 | 29.59 | 29.1 | 29.25 | 29.25 | -0.11 (-0.37%) | 1,234,963 |
| 13 Sep 2016 | CNY | 29.7 | 29.9 | 29.3 | 29.36 | 29.36 | +0.06 (+0.20%) | 1,394,093 |
| 12 Sep 2016 | CNY | 29.57 | 29.97 | 29.02 | 29.3 | 29.3 | -0.77 (-2.56%) | 2,018,600 |
| 9 Sep 2016 | CNY | 30.23 | 30.48 | 30.03 | 30.07 | 30.07 | +0.02 (+0.07%) | 2,079,425 |
| 8 Sep 2016 | CNY | 29.92 | 30.26 | 29.92 | 30.05 | 30.05 | -0.08 (-0.27%) | 1,548,600 |
| 7 Sep 2016 | CNY | 30.21 | 30.67 | 30.1 | 30.13 | 30.13 | -0.08 (-0.26%) | 2,270,286 |
| 6 Sep 2016 | CNY | 30.19 | 30.22 | 29.69 | 30.21 | 30.21 | +0.22 (+0.73%) | 1,793,303 |
