| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 24.42 | 24.62 | 24.39 | 24.48 | 24.48 | +0.1 (+0.41%) | 2,447,948 |
| 17 Nov 2016 | CNY | 24.78 | 24.78 | 24.32 | 24.38 | 24.38 | -0.48 (-1.93%) | 4,271,432 |
| 16 Nov 2016 | CNY | 25.09 | 25.16 | 24.8 | 24.86 | 24.86 | -0.24 (-0.96%) | 4,929,207 |
| 15 Nov 2016 | CNY | 25.51 | 25.6 | 24.79 | 25.1 | 25.1 | -0.4 (-1.57%) | 5,382,809 |
| 14 Nov 2016 | CNY | 25.35 | 25.88 | 25.35 | 25.5 | 25.5 | +0.13 (+0.51%) | 3,735,045 |
| 11 Nov 2016 | CNY | 25.4 | 25.57 | 25.19 | 25.37 | 25.37 | +0.09 (+0.36%) | 3,356,276 |
| 10 Nov 2016 | CNY | 25.27 | 25.47 | 25.15 | 25.28 | 25.28 | +0.14 (+0.56%) | 3,074,622 |
| 9 Nov 2016 | CNY | 25.54 | 25.7 | 24.78 | 25.14 | 25.14 | -0.4 (-1.57%) | 4,279,686 |
| 8 Nov 2016 | CNY | 25.23 | 25.55 | 24.83 | 25.54 | 25.54 | +0.28 (+1.11%) | 5,478,070 |
| 7 Nov 2016 | CNY | 25.4 | 25.4 | 24.9 | 25.26 | 25.26 | -0.14 (-0.55%) | 3,487,646 |
| 4 Nov 2016 | CNY | 25.75 | 26.1 | 25.09 | 25.4 | 25.4 | -0.66 (-2.53%) | 8,452,648 |
| 3 Nov 2016 | CNY | 24.77 | 26.68 | 24.53 | 26.06 | 26.06 | +1.29 (+5.21%) | 16,702,047 |
| 2 Nov 2016 | CNY | 24.05 | 24.89 | 23.7 | 24.77 | 24.77 | +0.73 (+3.04%) | 5,600,757 |
| 1 Nov 2016 | CNY | 23.88 | 24.08 | 23.7 | 24.04 | 24.04 | +0.24 (+1.01%) | 1,956,133 |
| 31 Oct 2016 | CNY | 23.72 | 23.96 | 23.41 | 23.8 | 23.8 | -0.02 (-0.08%) | 2,032,591 |
| 28 Oct 2016 | CNY | 24.25 | 24.45 | 23.81 | 23.82 | 23.82 | -0.43 (-1.77%) | 2,199,600 |
| 27 Oct 2016 | CNY | 24.14 | 24.42 | 24.14 | 24.25 | 24.25 | -0.04 (-0.16%) | 1,281,693 |
| 26 Oct 2016 | CNY | 24.3 | 24.45 | 24.18 | 24.29 | 24.29 | +0.04 (+0.16%) | 2,562,309 |
| 25 Oct 2016 | CNY | 24.6 | 24.63 | 24.2 | 24.25 | 24.25 | -0.23 (-0.94%) | 2,418,157 |
| 24 Oct 2016 | CNY | 24.36 | 24.55 | 24.3 | 24.48 | 24.48 | +0.13 (+0.53%) | 1,835,786 |
| 21 Oct 2016 | CNY | 24.59 | 24.69 | 24.16 | 24.35 | 24.35 | -0.18 (-0.73%) | 1,831,250 |
| 20 Oct 2016 | CNY | 24.74 | 24.95 | 24.52 | 24.53 | 24.53 | -0.24 (-0.97%) | 2,910,233 |
| 19 Oct 2016 | CNY | 25.15 | 25.15 | 24.72 | 24.77 | 24.77 | -0.39 (-1.55%) | 3,494,980 |
| 18 Oct 2016 | CNY | 24.7 | 25.23 | 24.61 | 25.16 | 25.16 | +0.37 (+1.49%) | 5,437,508 |
| 17 Oct 2016 | CNY | 24.46 | 24.97 | 24.22 | 24.79 | 24.79 | +0.37 (+1.52%) | 5,103,251 |
| 14 Oct 2016 | CNY | 24.58 | 24.65 | 24.12 | 24.42 | 24.42 | -0.08 (-0.33%) | 2,115,615 |
| 13 Oct 2016 | CNY | 24.4 | 24.58 | 24.32 | 24.5 | 24.5 | 0.0 (0.0%) | 2,400,293 |
| 12 Oct 2016 | CNY | 24.18 | 24.59 | 24.02 | 24.5 | 24.5 | +0.35 (+1.45%) | 4,118,035 |
| 11 Oct 2016 | CNY | 24.15 | 24.2 | 23.95 | 24.15 | 24.15 | -0.05 (-0.21%) | 1,785,724 |
| 10 Oct 2016 | CNY | 24 | 24.27 | 23.72 | 24.2 | 24.2 | +0.49 (+2.07%) | 2,553,028 |
