| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 22.4 | 22.63 | 22.23 | 22.4 | 22.4 | -0.03 (-0.13%) | 5,491,104 |
| 2 Nov 2016 | CNY | 22.41 | 22.6 | 22.15 | 22.43 | 22.43 | +0.02 (+0.09%) | 6,088,354 |
| 1 Nov 2016 | CNY | 22.43 | 22.67 | 22.29 | 22.41 | 22.41 | -0.02 (-0.09%) | 5,524,445 |
| 31 Oct 2016 | CNY | 23 | 23.03 | 22.4 | 22.43 | 22.43 | -0.58 (-2.52%) | 6,957,845 |
| 28 Oct 2016 | CNY | 22.9 | 23.27 | 22.87 | 23.01 | 23.01 | +0.03 (+0.13%) | 6,732,325 |
| 27 Oct 2016 | CNY | 23.1 | 23.15 | 22.8 | 22.98 | 22.98 | +0.04 (+0.17%) | 3,966,476 |
| 26 Oct 2016 | CNY | 23.24 | 23.3 | 22.87 | 22.94 | 22.94 | -0.09 (-0.39%) | 5,129,110 |
| 25 Oct 2016 | CNY | 22.93 | 23.28 | 22.86 | 23.03 | 23.03 | +0.23 (+1.01%) | 6,264,133 |
| 24 Oct 2016 | CNY | 22.8 | 23.1 | 22.66 | 22.8 | 22.8 | +0.08 (+0.35%) | 4,520,874 |
| 21 Oct 2016 | CNY | 22.94 | 23 | 22.38 | 22.72 | 22.72 | -0.26 (-1.13%) | 6,113,004 |
| 20 Oct 2016 | CNY | 23.05 | 23.16 | 22.78 | 22.98 | 22.98 | +0.06 (+0.26%) | 5,970,512 |
| 19 Oct 2016 | CNY | 22.98 | 23.1 | 22.74 | 22.92 | 22.92 | -0.08 (-0.35%) | 5,777,042 |
| 18 Oct 2016 | CNY | 22.71 | 23 | 22.65 | 23 | 23 | +0.16 (+0.70%) | 6,286,332 |
| 17 Oct 2016 | CNY | 23.25 | 23.29 | 22.83 | 22.84 | 22.84 | -0.28 (-1.21%) | 6,276,141 |
| 14 Oct 2016 | CNY | 23.19 | 23.19 | 22.8 | 23.12 | 23.12 | +0.06 (+0.26%) | 4,568,128 |
| 13 Oct 2016 | CNY | 23.24 | 23.35 | 23.03 | 23.06 | 23.06 | -0.08 (-0.35%) | 3,932,989 |
| 12 Oct 2016 | CNY | 23.1 | 23.35 | 23.02 | 23.14 | 23.14 | -0.15 (-0.64%) | 4,920,585 |
| 11 Oct 2016 | CNY | 23.44 | 23.55 | 23.18 | 23.29 | 23.29 | -0.01 (-0.04%) | 8,207,029 |
| 10 Oct 2016 | CNY | 22.18 | 23.65 | 22.18 | 23.3 | 23.3 | +1.23 (+5.57%) | 11,084,690 |
| 30 Sep 2016 | CNY | 21.83 | 22.19 | 21.73 | 22.07 | 22.07 | +0.29 (+1.33%) | 4,528,007 |
| 29 Sep 2016 | CNY | 21.81 | 22.13 | 21.78 | 21.78 | 21.78 | -0.01 (-0.05%) | 3,803,608 |
| 28 Sep 2016 | CNY | 22.15 | 22.15 | 21.76 | 21.79 | 21.79 | -0.24 (-1.09%) | 3,945,957 |
| 27 Sep 2016 | CNY | 22.08 | 22.24 | 21.67 | 22.03 | 22.03 | -0.06 (-0.27%) | 5,945,658 |
| 26 Sep 2016 | CNY | 22.4 | 22.85 | 22.06 | 22.09 | 22.09 | -0.5 (-2.21%) | 5,872,496 |
| 23 Sep 2016 | CNY | 22.79 | 22.95 | 22.32 | 22.59 | 22.59 | -0.12 (-0.53%) | 6,214,937 |
| 22 Sep 2016 | CNY | 22.69 | 23.07 | 22.6 | 22.71 | 22.71 | +0.23 (+1.02%) | 5,360,662 |
| 21 Sep 2016 | CNY | 22.41 | 22.76 | 22.41 | 22.48 | 22.48 | -0.04 (-0.18%) | 3,992,344 |
| 20 Sep 2016 | CNY | 22.68 | 22.78 | 22.38 | 22.52 | 22.52 | -0.09 (-0.40%) | 3,471,354 |
| 19 Sep 2016 | CNY | 22.22 | 23.03 | 22.22 | 22.61 | 22.61 | +0.42 (+1.89%) | 6,188,008 |
| 14 Sep 2016 | CNY | 22.1 | 22.47 | 22.1 | 22.19 | 22.19 | -0.09 (-0.40%) | 5,185,200 |
