| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 87.48 | 93.27 | 87.48 | 87.98 | 87.98 | +2.63 (+3.08%) | 2,730,750 |
| 17 Nov 2016 | CNY | 89.9 | 89.95 | 83.8 | 85.35 | 85.35 | -3.48 (-3.92%) | 2,231,821 |
| 16 Nov 2016 | CNY | 80.85 | 88.83 | 80.8 | 88.83 | 88.83 | +8.08 (+10.01%) | 2,032,794 |
| 15 Nov 2016 | CNY | 81.69 | 82 | 80.18 | 80.75 | 80.75 | -0.94 (-1.15%) | 559,186 |
| 14 Nov 2016 | CNY | 81.68 | 83.8 | 80.7 | 81.69 | 81.69 | +0.19 (+0.23%) | 1,251,632 |
| 11 Nov 2016 | CNY | 81.67 | 82.6 | 81.15 | 81.5 | 81.5 | -0.15 (-0.18%) | 772,962 |
| 10 Nov 2016 | CNY | 79.98 | 81.99 | 79.37 | 81.65 | 81.65 | +2.4 (+3.03%) | 929,884 |
| 9 Nov 2016 | CNY | 79.53 | 79.95 | 77.9 | 79.25 | 79.25 | -0.27 (-0.34%) | 624,249 |
| 8 Nov 2016 | CNY | 79.99 | 79.99 | 79.18 | 79.52 | 79.52 | +0.21 (+0.26%) | 395,498 |
| 7 Nov 2016 | CNY | 81.13 | 81.13 | 79.17 | 79.31 | 79.31 | -1.28 (-1.59%) | 689,159 |
| 4 Nov 2016 | CNY | 81.61 | 82.5 | 80.4 | 80.59 | 80.59 | -1.31 (-1.60%) | 642,600 |
| 3 Nov 2016 | CNY | 81.02 | 83.11 | 81.02 | 81.9 | 81.9 | +0.25 (+0.31%) | 971,574 |
| 2 Nov 2016 | CNY | 82 | 83.5 | 81.52 | 81.65 | 81.65 | -0.5 (-0.61%) | 699,257 |
| 1 Nov 2016 | CNY | 81.41 | 83.2 | 81.07 | 82.15 | 82.15 | +0.75 (+0.92%) | 963,703 |
| 31 Oct 2016 | CNY | 78.51 | 81.58 | 78.51 | 81.4 | 81.4 | +2.6 (+3.30%) | 925,992 |
| 28 Oct 2016 | CNY | 78.8 | 79.55 | 78.34 | 78.8 | 78.8 | -0.21 (-0.27%) | 466,653 |
| 27 Oct 2016 | CNY | 79.01 | 79.51 | 78.7 | 79.01 | 79.01 | 0.0 (0.0%) | 395,450 |
| 26 Oct 2016 | CNY | 80.6 | 80.6 | 78.8 | 79.01 | 79.01 | -1.67 (-2.07%) | 652,749 |
| 25 Oct 2016 | CNY | 79.1 | 81.48 | 79 | 80.68 | 80.68 | +1.2 (+1.51%) | 777,896 |
| 24 Oct 2016 | CNY | 78.5 | 79.7 | 78.15 | 79.48 | 79.48 | +0.12 (+0.15%) | 725,087 |
| 21 Oct 2016 | CNY | 78.79 | 79.5 | 77.01 | 79.36 | 79.36 | +0.59 (+0.75%) | 827,236 |
| 20 Oct 2016 | CNY | 80.2 | 80.24 | 77.65 | 78.77 | 78.77 | -0.89 (-1.12%) | 1,029,583 |
| 19 Oct 2016 | CNY | 80.12 | 80.79 | 79.24 | 79.66 | 79.66 | -0.28 (-0.35%) | 791,391 |
| 18 Oct 2016 | CNY | 79.82 | 80.45 | 78.9 | 79.94 | 79.94 | +0.44 (+0.55%) | 1,176,756 |
| 17 Oct 2016 | CNY | 82.47 | 84 | 79.5 | 79.5 | 79.5 | -2.98 (-3.61%) | 957,715 |
| 14 Oct 2016 | CNY | 82 | 83.15 | 81.71 | 82.48 | 82.48 | +0.29 (+0.35%) | 711,734 |
| 13 Oct 2016 | CNY | 82.5 | 83.2 | 81.73 | 82.19 | 82.19 | -0.31 (-0.38%) | 989,731 |
| 12 Oct 2016 | CNY | 82.99 | 83.45 | 80.78 | 82.5 | 82.5 | -1.68 (-2.00%) | 1,419,807 |
| 11 Oct 2016 | CNY | 78.18 | 85.88 | 77.41 | 84.18 | 84.18 | +5.82 (+7.43%) | 2,473,531 |
| 10 Oct 2016 | CNY | 79.5 | 80.5 | 76.07 | 78.36 | 78.36 | -1.73 (-2.16%) | 2,006,556 |
