| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 29.8 | 30.29 | 29.56 | 29.93 | 23.0231 | +0.06 (+0.20%) | 2,986,204 |
| 17 Nov 2016 | CNY | 30.01 | 30.28 | 29.79 | 29.87 | 22.9769 | -0.22 (-0.73%) | 2,769,723 |
| 16 Nov 2016 | CNY | 30.96 | 31.34 | 30.08 | 30.09 | 23.1462 | -1.02 (-3.28%) | 4,568,599 |
| 15 Nov 2016 | CNY | 31.01 | 31.67 | 30.86 | 31.11 | 23.9308 | -0.04 (-0.13%) | 4,199,775 |
| 14 Nov 2016 | CNY | 32.98 | 33 | 31.01 | 31.15 | 23.9615 | -1.27 (-3.92%) | 7,414,203 |
| 11 Nov 2016 | CNY | 32.51 | 33.55 | 30.88 | 32.42 | 24.9385 | +1.84 (+6.02%) | 14,819,541 |
| 10 Nov 2016 | CNY | 27.98 | 30.58 | 27.98 | 30.58 | 23.5231 | +2.78 (+10.00%) | 7,084,419 |
| 9 Nov 2016 | CNY | 27.29 | 27.8 | 26.41 | 27.8 | 21.3846 | +0.64 (+2.36%) | 2,917,556 |
| 8 Nov 2016 | CNY | 26.88 | 27.19 | 26.81 | 27.16 | 20.8923 | +0.3 (+1.12%) | 966,571 |
| 7 Nov 2016 | CNY | 27.15 | 27.38 | 26.84 | 26.86 | 20.6615 | -0.28 (-1.03%) | 945,782 |
| 4 Nov 2016 | CNY | 27.11 | 27.44 | 27.08 | 27.14 | 20.8769 | +0.04 (+0.15%) | 822,041 |
| 3 Nov 2016 | CNY | 27.26 | 27.48 | 26.81 | 27.1 | 20.8462 | -0.2 (-0.73%) | 1,497,549 |
| 2 Nov 2016 | CNY | 27.62 | 27.62 | 27.3 | 27.3 | 21 | -0.41 (-1.48%) | 1,210,958 |
| 1 Nov 2016 | CNY | 27.55 | 27.76 | 27.48 | 27.71 | 21.3154 | -0.01 (-0.04%) | 1,284,933 |
| 31 Oct 2016 | CNY | 27.72 | 27.94 | 27.51 | 27.72 | 21.3231 | +0.17 (+0.62%) | 889,912 |
| 28 Oct 2016 | CNY | 28.19 | 28.19 | 27.54 | 27.55 | 21.1923 | -0.63 (-2.24%) | 914,590 |
| 27 Oct 2016 | CNY | 27.67 | 28.2 | 27.5 | 28.18 | 21.6769 | +0.35 (+1.26%) | 1,556,078 |
| 26 Oct 2016 | CNY | 28.08 | 28.08 | 27.6 | 27.83 | 21.4077 | -0.13 (-0.46%) | 781,338 |
| 25 Oct 2016 | CNY | 27.61 | 28.19 | 27.5 | 27.96 | 21.5077 | +0.22 (+0.79%) | 1,092,493 |
| 24 Oct 2016 | CNY | 27.71 | 27.86 | 27.48 | 27.74 | 21.3385 | +0.12 (+0.43%) | 1,007,202 |
| 21 Oct 2016 | CNY | 27.81 | 27.96 | 27.39 | 27.62 | 21.2462 | -0.19 (-0.68%) | 924,668 |
| 20 Oct 2016 | CNY | 28.2 | 28.46 | 27.75 | 27.81 | 21.3923 | -0.27 (-0.96%) | 1,351,250 |
| 19 Oct 2016 | CNY | 28.28 | 28.35 | 28.01 | 28.08 | 21.6 | -0.2 (-0.71%) | 953,259 |
| 18 Oct 2016 | CNY | 27.53 | 28.48 | 27.53 | 28.28 | 21.7538 | +0.6 (+2.17%) | 1,397,665 |
| 17 Oct 2016 | CNY | 27.55 | 28.12 | 27.52 | 27.68 | 21.2923 | +0.13 (+0.47%) | 1,225,708 |
| 14 Oct 2016 | CNY | 27.25 | 27.56 | 27.21 | 27.55 | 21.1923 | +0.33 (+1.21%) | 591,339 |
| 13 Oct 2016 | CNY | 27.75 | 27.75 | 27.2 | 27.22 | 20.9385 | -0.36 (-1.31%) | 826,109 |
| 12 Oct 2016 | CNY | 27.61 | 27.83 | 27.45 | 27.58 | 21.2154 | -0.12 (-0.43%) | 653,436 |
| 11 Oct 2016 | CNY | 27.61 | 27.91 | 27.51 | 27.7 | 21.3077 | 0.0 (0.0%) | 777,476 |
| 10 Oct 2016 | CNY | 27.5 | 27.97 | 27.42 | 27.7 | 21.3077 | +0.35 (+1.28%) | 983,188 |
