| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 32 | 32.48 | 31.62 | 31.72 | 31.72 | -0.18 (-0.56%) | 3,332,044 |
| 3 Nov 2016 | CNY | 31.51 | 32.35 | 31.5 | 31.9 | 31.9 | +0.02 (+0.06%) | 5,139,740 |
| 2 Nov 2016 | CNY | 31.11 | 32.22 | 30.96 | 31.88 | 31.88 | +0.78 (+2.51%) | 7,308,314 |
| 1 Nov 2016 | CNY | 31.15 | 31.35 | 30.8 | 31.1 | 31.1 | -0.05 (-0.16%) | 2,251,720 |
| 31 Oct 2016 | CNY | 30.8 | 32.35 | 30.01 | 31.15 | 31.15 | +0.21 (+0.68%) | 2,972,766 |
| 28 Oct 2016 | CNY | 31.21 | 31.44 | 30.51 | 30.94 | 30.94 | -0.28 (-0.90%) | 4,003,331 |
| 27 Oct 2016 | CNY | 31.45 | 32.15 | 31.18 | 31.22 | 31.22 | -0.97 (-3.01%) | 5,110,152 |
| 26 Oct 2016 | CNY | 31.73 | 34.86 | 30.79 | 32.19 | 32.19 | +0.49 (+1.55%) | 10,529,917 |
| 25 Oct 2016 | CNY | 30.91 | 31.73 | 30.86 | 31.7 | 31.7 | +0.94 (+3.06%) | 5,451,352 |
| 24 Oct 2016 | CNY | 29.99 | 30.82 | 29.75 | 30.76 | 30.76 | +0.81 (+2.70%) | 4,719,241 |
| 21 Oct 2016 | CNY | 30.35 | 30.5 | 29.7 | 29.95 | 29.95 | -0.4 (-1.32%) | 2,907,982 |
| 20 Oct 2016 | CNY | 30.73 | 30.73 | 30.3 | 30.35 | 30.35 | -0.3 (-0.98%) | 2,552,912 |
| 19 Oct 2016 | CNY | 30.88 | 30.88 | 30.32 | 30.65 | 30.65 | +0.02 (+0.07%) | 2,503,857 |
| 18 Oct 2016 | CNY | 30.59 | 30.75 | 30.24 | 30.63 | 30.63 | +0.26 (+0.86%) | 2,181,994 |
| 17 Oct 2016 | CNY | 30.85 | 30.85 | 30.28 | 30.37 | 30.37 | -0.33 (-1.07%) | 2,522,851 |
| 14 Oct 2016 | CNY | 31.02 | 31.25 | 30.43 | 30.7 | 30.7 | -0.51 (-1.63%) | 3,250,577 |
| 13 Oct 2016 | CNY | 31.7 | 31.7 | 31.1 | 31.21 | 31.21 | -0.69 (-2.16%) | 4,013,958 |
| 12 Oct 2016 | CNY | 31.54 | 31.99 | 30.98 | 31.9 | 31.9 | +0.35 (+1.11%) | 5,305,552 |
| 11 Oct 2016 | CNY | 32.05 | 32.05 | 31.33 | 31.55 | 31.55 | -0.4 (-1.25%) | 3,255,459 |
| 10 Oct 2016 | CNY | 32.26 | 32.26 | 31.7 | 31.95 | 31.95 | -0.14 (-0.44%) | 3,946,268 |
| 30 Sep 2016 | CNY | 32.15 | 32.49 | 32 | 32.09 | 32.09 | -0.02 (-0.06%) | 1,539,368 |
| 29 Sep 2016 | CNY | 32.45 | 32.5 | 32.05 | 32.11 | 32.11 | -0.34 (-1.05%) | 1,324,448 |
| 28 Sep 2016 | CNY | 32.11 | 32.53 | 32 | 32.45 | 32.45 | +0.34 (+1.06%) | 1,134,399 |
| 27 Sep 2016 | CNY | 32 | 32.3 | 31.63 | 32.11 | 32.11 | +0.01 (+0.03%) | 1,364,538 |
| 26 Sep 2016 | CNY | 32.25 | 32.48 | 31.87 | 32.1 | 32.1 | -0.25 (-0.77%) | 2,059,451 |
| 23 Sep 2016 | CNY | 32.63 | 32.78 | 32.21 | 32.35 | 32.35 | -0.4 (-1.22%) | 2,213,368 |
| 22 Sep 2016 | CNY | 32.9 | 32.95 | 32.48 | 32.75 | 32.75 | +0.04 (+0.12%) | 2,018,514 |
| 21 Sep 2016 | CNY | 32.85 | 32.98 | 32.18 | 32.71 | 32.71 | -0.2 (-0.61%) | 2,357,056 |
| 20 Sep 2016 | CNY | 33.18 | 33.18 | 31.76 | 32.91 | 32.91 | -0.29 (-0.87%) | 4,734,142 |
| 19 Sep 2016 | CNY | 33.93 | 34 | 32.8 | 33.2 | 33.2 | -0.6 (-1.78%) | 5,149,443 |
