| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 31.63 | 32.27 | 31.63 | 31.82 | 31.82 | +0.22 (+0.70%) | 1,669,533 |
| 17 Nov 2016 | CNY | 32 | 32 | 31.48 | 31.6 | 31.6 | -0.45 (-1.40%) | 1,458,859 |
| 16 Nov 2016 | CNY | 31.89 | 32.57 | 31.77 | 32.05 | 32.05 | +0.16 (+0.50%) | 1,845,722 |
| 15 Nov 2016 | CNY | 32.12 | 32.29 | 31.69 | 31.89 | 31.89 | -0.13 (-0.41%) | 1,533,875 |
| 14 Nov 2016 | CNY | 31.95 | 32.5 | 31.7 | 32.02 | 32.02 | -0.29 (-0.90%) | 2,569,798 |
| 11 Nov 2016 | CNY | 33.31 | 33.45 | 31.75 | 32.31 | 32.31 | -1 (-3.00%) | 4,497,077 |
| 10 Nov 2016 | CNY | 33.81 | 34.63 | 33.22 | 33.31 | 33.31 | -0.47 (-1.39%) | 7,919,734 |
| 9 Nov 2016 | CNY | 33.2 | 33.79 | 32.02 | 33.78 | 33.78 | +0.52 (+1.56%) | 4,456,679 |
| 8 Nov 2016 | CNY | 32.28 | 33.39 | 32.05 | 33.26 | 33.26 | +0.81 (+2.50%) | 4,157,905 |
| 7 Nov 2016 | CNY | 32.55 | 32.98 | 31.9 | 32.45 | 32.45 | -0.07 (-0.22%) | 2,939,941 |
| 4 Nov 2016 | CNY | 32.05 | 32.7 | 31.8 | 32.52 | 32.52 | +0.27 (+0.84%) | 3,102,264 |
| 3 Nov 2016 | CNY | 31.95 | 32.52 | 31.4 | 32.25 | 32.25 | +0.03 (+0.09%) | 4,001,311 |
| 2 Nov 2016 | CNY | 32.38 | 32.98 | 32.01 | 32.22 | 32.22 | -0.56 (-1.71%) | 3,788,374 |
| 1 Nov 2016 | CNY | 32.85 | 34.15 | 32.6 | 32.78 | 32.78 | -0.13 (-0.40%) | 5,093,416 |
| 31 Oct 2016 | CNY | 32.5 | 33.3 | 32.1 | 32.91 | 32.91 | -0.05 (-0.15%) | 2,735,533 |
| 28 Oct 2016 | CNY | 32.91 | 34.2 | 32.31 | 32.96 | 32.96 | -0.63 (-1.88%) | 5,288,595 |
| 27 Oct 2016 | CNY | 33.49 | 34.23 | 32.9 | 33.59 | 33.59 | -0.51 (-1.50%) | 6,060,318 |
| 26 Oct 2016 | CNY | 32.48 | 34.12 | 31.99 | 34.1 | 34.1 | +1.01 (+3.05%) | 8,851,294 |
| 25 Oct 2016 | CNY | 31.5 | 33.76 | 31.27 | 33.09 | 33.09 | +1.6 (+5.08%) | 10,772,911 |
| 24 Oct 2016 | CNY | 30.8 | 31.59 | 29.83 | 31.49 | 31.49 | +0.59 (+1.91%) | 8,543,257 |
| 21 Oct 2016 | CNY | 33 | 33 | 30.79 | 30.9 | 30.9 | -1.87 (-5.71%) | 12,201,905 |
| 20 Oct 2016 | CNY | 29.6 | 32.77 | 28.89 | 32.77 | 32.77 | +2.98 (+10.00%) | 8,803,125 |
| 19 Oct 2016 | CNY | 29.14 | 30.3 | 29.14 | 29.79 | 29.79 | +0.69 (+2.37%) | 7,278,597 |
| 18 Oct 2016 | CNY | 28.2 | 29.28 | 27 | 29.1 | 29.1 | +0.74 (+2.61%) | 4,091,772 |
| 17 Oct 2016 | CNY | 28.09 | 29.87 | 28.03 | 28.36 | 28.36 | +0.27 (+0.96%) | 2,720,727 |
| 14 Oct 2016 | CNY | 28.52 | 28.53 | 28 | 28.09 | 28.09 | -0.36 (-1.27%) | 1,390,394 |
| 13 Oct 2016 | CNY | 28.29 | 28.52 | 28.1 | 28.45 | 28.45 | +0.15 (+0.53%) | 1,635,150 |
| 12 Oct 2016 | CNY | 28.2 | 28.3 | 27.93 | 28.3 | 28.3 | +0.02 (+0.07%) | 1,326,928 |
| 11 Oct 2016 | CNY | 28.28 | 28.35 | 27.87 | 28.28 | 28.28 | +0.21 (+0.75%) | 1,656,550 |
| 10 Oct 2016 | CNY | 27.45 | 28.18 | 27.45 | 28.07 | 28.07 | +0.8 (+2.93%) | 1,729,750 |
