| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 56.58 | 56.93 | 56.43 | 56.6 | 56.6 | +0.07 (+0.12%) | 2,643,082 |
| 26 Oct 2016 | CNY | 56.89 | 57.1 | 56.46 | 56.53 | 56.53 | -0.36 (-0.63%) | 2,926,151 |
| 25 Oct 2016 | CNY | 56.88 | 57.22 | 56.7 | 56.89 | 56.89 | -0.07 (-0.12%) | 3,437,916 |
| 24 Oct 2016 | CNY | 56.89 | 57.49 | 56.5 | 56.96 | 56.96 | +0.45 (+0.80%) | 5,483,039 |
| 21 Oct 2016 | CNY | 56.82 | 56.97 | 56.16 | 56.51 | 56.51 | -0.32 (-0.56%) | 3,239,174 |
| 20 Oct 2016 | CNY | 57.06 | 57.23 | 56.7 | 56.83 | 56.83 | -0.21 (-0.37%) | 3,627,699 |
| 19 Oct 2016 | CNY | 57.38 | 57.65 | 56.9 | 57.04 | 57.04 | -0.31 (-0.54%) | 3,821,311 |
| 18 Oct 2016 | CNY | 56.79 | 57.48 | 56.6 | 57.35 | 57.35 | +0.57 (+1.00%) | 4,836,359 |
| 17 Oct 2016 | CNY | 57.35 | 57.65 | 56.63 | 56.78 | 56.78 | -0.49 (-0.86%) | 4,479,583 |
| 14 Oct 2016 | CNY | 57.46 | 57.75 | 56.65 | 57.27 | 57.27 | -0.04 (-0.07%) | 3,670,602 |
| 13 Oct 2016 | CNY | 57.6 | 58.22 | 57.16 | 57.31 | 57.31 | -0.23 (-0.40%) | 4,459,553 |
| 12 Oct 2016 | CNY | 57.85 | 57.95 | 57.18 | 57.54 | 57.54 | -0.35 (-0.60%) | 4,828,624 |
| 11 Oct 2016 | CNY | 56.88 | 58.35 | 56.6 | 57.89 | 57.89 | +1.09 (+1.92%) | 9,088,748 |
| 10 Oct 2016 | CNY | 55.91 | 56.87 | 55.91 | 56.8 | 56.8 | +1.21 (+2.18%) | 4,404,787 |
| 30 Sep 2016 | CNY | 55.15 | 55.76 | 55.01 | 55.59 | 55.59 | +0.38 (+0.69%) | 3,034,671 |
| 29 Sep 2016 | CNY | 55.49 | 55.75 | 54.99 | 55.21 | 55.21 | -0.12 (-0.22%) | 3,681,361 |
| 28 Sep 2016 | CNY | 55.71 | 55.71 | 55.3 | 55.33 | 55.33 | -0.11 (-0.20%) | 2,168,978 |
| 27 Sep 2016 | CNY | 55.33 | 55.73 | 55.08 | 55.44 | 55.44 | +0.04 (+0.07%) | 3,153,943 |
| 26 Sep 2016 | CNY | 56.98 | 57.01 | 55.16 | 55.4 | 55.4 | -1.58 (-2.77%) | 5,053,971 |
| 23 Sep 2016 | CNY | 57.15 | 57.2 | 56.82 | 56.98 | 56.98 | -0.12 (-0.21%) | 2,723,045 |
| 22 Sep 2016 | CNY | 56.9 | 57.18 | 56.81 | 57.1 | 57.1 | +0.35 (+0.62%) | 4,655,786 |
| 21 Sep 2016 | CNY | 56.52 | 56.93 | 56.17 | 56.75 | 56.75 | +0.44 (+0.78%) | 3,194,648 |
| 20 Sep 2016 | CNY | 56.85 | 57.05 | 56.12 | 56.31 | 56.31 | -0.37 (-0.65%) | 3,093,148 |
| 19 Sep 2016 | CNY | 56.09 | 56.92 | 56.09 | 56.68 | 56.68 | +0.67 (+1.20%) | 4,114,424 |
| 14 Sep 2016 | CNY | 57 | 57 | 56 | 56.01 | 56.01 | -1.01 (-1.77%) | 6,151,539 |
| 13 Sep 2016 | CNY | 58 | 58.1 | 56.8 | 57.02 | 57.02 | -0.65 (-1.13%) | 6,738,130 |
| 12 Sep 2016 | CNY | 58 | 58.47 | 57.61 | 57.67 | 57.67 | -1.34 (-2.27%) | 5,735,314 |
| 9 Sep 2016 | CNY | 59.03 | 60.28 | 58.99 | 59.01 | 59.01 | +0.11 (+0.19%) | 6,766,429 |
| 8 Sep 2016 | CNY | 58.98 | 59.25 | 58.75 | 58.9 | 58.9 | -0.07 (-0.12%) | 3,272,436 |
| 7 Sep 2016 | CNY | 59.5 | 59.6 | 58.9 | 58.97 | 58.97 | -0.54 (-0.91%) | 5,128,728 |
