| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 44.7667 | 46.4 | 44.3333 | 45.5067 | 45.5067 | +0.947 (+2.12%) | 15,094,650 |
| 3 Nov 2016 | CNY | 44.7333 | 44.82 | 44.2333 | 44.56 | 44.56 | -0.32 (-0.71%) | 7,819,026 |
| 2 Nov 2016 | CNY | 44.46 | 45.4333 | 44 | 44.88 | 44.88 | +0.347 (+0.78%) | 10,010,572 |
| 1 Nov 2016 | CNY | 44.32 | 44.6333 | 44.0133 | 44.5333 | 44.5333 | +0.213 (+0.48%) | 5,804,859 |
| 31 Oct 2016 | CNY | 44.2333 | 44.42 | 43.4333 | 44.32 | 44.32 | -0.12 (-0.27%) | 6,840,325 |
| 28 Oct 2016 | CNY | 44.2 | 45.5333 | 43.9867 | 44.44 | 44.44 | +0.367 (+0.83%) | 13,096,297 |
| 27 Oct 2016 | CNY | 44.44 | 44.6 | 43.9267 | 44.0733 | 44.0733 | -0.367 (-0.83%) | 6,904,992 |
| 26 Oct 2016 | CNY | 45.0867 | 45.1467 | 44.2867 | 44.44 | 44.44 | -0.633 (-1.41%) | 5,869,351 |
| 25 Oct 2016 | CNY | 45.0067 | 45.2933 | 44.7333 | 45.0733 | 45.0733 | -0.027 (-0.06%) | 7,094,473 |
| 24 Oct 2016 | CNY | 44.16 | 45.2 | 44.1467 | 45.1 | 45.1 | +0.96 (+2.17%) | 13,806,856 |
| 21 Oct 2016 | CNY | 44.3067 | 44.7 | 43.86 | 44.14 | 44.14 | -0.127 (-0.29%) | 7,701,922 |
| 20 Oct 2016 | CNY | 43.9933 | 44.6333 | 43.9133 | 44.2667 | 44.2667 | +0.467 (+1.07%) | 8,423,074 |
| 19 Oct 2016 | CNY | 44.12 | 44.2267 | 43.7 | 43.8 | 43.8 | -0.313 (-0.71%) | 5,478,597 |
| 18 Oct 2016 | CNY | 43.1533 | 44.26 | 43.1067 | 44.1133 | 44.1133 | +0.953 (+2.21%) | 7,867,353 |
| 17 Oct 2016 | CNY | 43.66 | 43.7667 | 43.1067 | 43.16 | 43.16 | -0.407 (-0.93%) | 5,267,047 |
| 14 Oct 2016 | CNY | 44.1933 | 44.1933 | 43.3867 | 43.5667 | 43.5667 | -0.633 (-1.43%) | 6,317,091 |
| 13 Oct 2016 | CNY | 44.08 | 44.4867 | 43.9933 | 44.2 | 44.2 | +0.153 (+0.35%) | 5,485,224 |
| 12 Oct 2016 | CNY | 44.14 | 44.14 | 43.8467 | 44.0467 | 44.0467 | -0.353 (-0.80%) | 5,747,500 |
| 11 Oct 2016 | CNY | 44.94 | 44.94 | 44.1733 | 44.4 | 44.4 | -0.273 (-0.61%) | 7,243,968 |
| 10 Oct 2016 | CNY | 44.8533 | 45.2267 | 43.9333 | 44.6733 | 44.6733 | -0.18 (-0.40%) | 8,370,352 |
| 30 Sep 2016 | CNY | 44.44 | 44.9067 | 44.2667 | 44.8533 | 44.8533 | +0.333 (+0.75%) | 4,957,527 |
| 29 Sep 2016 | CNY | 43.6 | 44.92 | 43.6 | 44.52 | 44.52 | +0.64 (+1.46%) | 8,444,569 |
| 28 Sep 2016 | CNY | 43.5267 | 44.1133 | 43.2267 | 43.88 | 43.88 | +0.367 (+0.84%) | 6,035,067 |
| 27 Sep 2016 | CNY | 43.1933 | 43.5533 | 42.8 | 43.5133 | 43.5133 | +0.293 (+0.68%) | 6,673,458 |
| 26 Sep 2016 | CNY | 45.44 | 45.4467 | 43.2133 | 43.22 | 43.22 | -2.247 (-4.94%) | 15,922,171 |
| 23 Sep 2016 | CNY | 46.46 | 46.5133 | 45.4533 | 45.4667 | 45.4667 | -0.86 (-1.86%) | 10,057,291 |
| 22 Sep 2016 | CNY | 46.66 | 46.92 | 46.2667 | 46.3267 | 46.3267 | -0.107 (-0.23%) | 6,393,018 |
| 21 Sep 2016 | CNY | 46.32 | 46.64 | 46.2733 | 46.4333 | 46.4333 | +0.02 (+0.04%) | 3,624,964 |
| 20 Sep 2016 | CNY | 46.72 | 46.7667 | 46.3133 | 46.4133 | 46.4133 | -0.3 (-0.64%) | 5,402,422 |
| 19 Sep 2016 | CNY | 46.6733 | 47.0533 | 46.5333 | 46.7133 | 46.7133 | +0.027 (+0.06%) | 5,357,905 |
