| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 24.44 | 24.44 | 23.7 | 23.85 | 23.85 | -0.41 (-1.69%) | 1,176,198 |
| 3 Nov 2016 | CNY | 24.62 | 24.84 | 23.92 | 24.26 | 24.26 | -0.34 (-1.38%) | 1,723,447 |
| 2 Nov 2016 | CNY | 24.45 | 25.17 | 24.45 | 24.6 | 24.6 | +0.07 (+0.29%) | 1,795,366 |
| 1 Nov 2016 | CNY | 24.42 | 24.7 | 24.42 | 24.53 | 24.53 | 0.0 (0.0%) | 1,119,000 |
| 31 Oct 2016 | CNY | 23.9 | 24.77 | 23.51 | 24.53 | 24.53 | +0.61 (+2.55%) | 1,405,486 |
| 28 Oct 2016 | CNY | 23.9 | 24.15 | 23.86 | 23.92 | 23.92 | -0.07 (-0.29%) | 529,100 |
| 27 Oct 2016 | CNY | 24.15 | 24.18 | 23.8 | 23.99 | 23.99 | -0.07 (-0.29%) | 599,758 |
| 26 Oct 2016 | CNY | 23.99 | 24.18 | 23.77 | 24.06 | 24.06 | +0.07 (+0.29%) | 802,887 |
| 25 Oct 2016 | CNY | 24.16 | 24.25 | 23.9 | 23.99 | 23.99 | -0.02 (-0.08%) | 905,942 |
| 24 Oct 2016 | CNY | 24.09 | 24.26 | 23.9 | 24.01 | 24.01 | +0.03 (+0.13%) | 986,600 |
| 21 Oct 2016 | CNY | 24.75 | 24.8 | 23.88 | 23.98 | 23.98 | -0.72 (-2.91%) | 1,351,300 |
| 20 Oct 2016 | CNY | 24.7 | 25.05 | 24.6 | 24.7 | 24.7 | +0.01 (+0.04%) | 1,107,543 |
| 19 Oct 2016 | CNY | 25.22 | 25.36 | 24.6 | 24.69 | 24.69 | -0.43 (-1.71%) | 1,561,944 |
| 18 Oct 2016 | CNY | 24.6 | 25.99 | 24.51 | 25.12 | 25.12 | +0.52 (+2.11%) | 1,875,655 |
| 17 Oct 2016 | CNY | 24.79 | 25.05 | 24.5 | 24.6 | 24.6 | -0.19 (-0.77%) | 2,110,556 |
| 14 Oct 2016 | CNY | 24.4 | 24.98 | 24.35 | 24.79 | 24.79 | +0.12 (+0.49%) | 2,454,294 |
| 13 Oct 2016 | CNY | 23.15 | 25.61 | 23.15 | 24.67 | 24.67 | +1.39 (+5.97%) | 4,814,972 |
| 12 Oct 2016 | CNY | 23.2 | 23.56 | 22.9 | 23.28 | 23.28 | +0.27 (+1.17%) | 1,472,506 |
| 11 Oct 2016 | CNY | 23 | 23.58 | 22.73 | 23.01 | 23.01 | +0.08 (+0.35%) | 1,344,334 |
| 10 Oct 2016 | CNY | 22.03 | 23.13 | 22.03 | 22.93 | 22.93 | +0.91 (+4.13%) | 1,548,230 |
| 30 Sep 2016 | CNY | 22.23 | 22.23 | 21.87 | 22.02 | 22.02 | -0.18 (-0.81%) | 1,211,962 |
| 29 Sep 2016 | CNY | 22.78 | 23.25 | 22 | 22.2 | 22.2 | -0.76 (-3.31%) | 2,320,289 |
| 28 Sep 2016 | CNY | 23.26 | 24.49 | 22.52 | 22.96 | 22.96 | -0.4 (-1.71%) | 2,051,813 |
| 27 Sep 2016 | CNY | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
| 26 Sep 2016 | CNY | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
| 23 Sep 2016 | CNY | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
| 22 Sep 2016 | CNY | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
| 21 Sep 2016 | CNY | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
| 20 Sep 2016 | CNY | 23.47 | 23.5 | 23.01 | 23.36 | 23.36 | +0.09 (+0.39%) | 2,027,015 |
| 19 Sep 2016 | CNY | 22.98 | 23.59 | 22.95 | 23.27 | 23.27 | +0.27 (+1.17%) | 1,707,730 |
