| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | CNY | 50.1 | 50.9 | 49.68 | 50.54 | 50.54 | +0.93 (+1.87%) | 4,717,589 |
| 9 Nov 2016 | CNY | 50.6 | 50.98 | 48.45 | 49.61 | 49.61 | -1.57 (-3.07%) | 6,021,821 |
| 8 Nov 2016 | CNY | 49.25 | 52.08 | 48.8 | 51.18 | 51.18 | +2.17 (+4.43%) | 8,885,714 |
| 7 Nov 2016 | CNY | 48.55 | 49.88 | 48.5 | 49.01 | 49.01 | +0.64 (+1.32%) | 3,858,488 |
| 4 Nov 2016 | CNY | 49.56 | 49.56 | 48.02 | 48.37 | 48.37 | -1.19 (-2.40%) | 3,947,384 |
| 3 Nov 2016 | CNY | 47.75 | 50.3 | 47.6 | 49.56 | 49.56 | +1.85 (+3.88%) | 7,264,957 |
| 2 Nov 2016 | CNY | 48.42 | 49.34 | 47.31 | 47.71 | 47.71 | -1.06 (-2.17%) | 4,164,701 |
| 1 Nov 2016 | CNY | 48 | 49.35 | 47.87 | 48.77 | 48.77 | +0.64 (+1.33%) | 4,107,153 |
| 31 Oct 2016 | CNY | 47.81 | 48.4 | 46.6 | 48.13 | 48.13 | -0.3 (-0.62%) | 4,063,567 |
| 28 Oct 2016 | CNY | 51.45 | 52.18 | 47.41 | 48.43 | 48.43 | -3.77 (-7.22%) | 8,236,307 |
| 27 Oct 2016 | CNY | 52.01 | 53.96 | 51.51 | 52.2 | 52.2 | +0.15 (+0.29%) | 6,274,789 |
| 26 Oct 2016 | CNY | 53.75 | 54.7 | 52.05 | 52.05 | 52.05 | -2.85 (-5.19%) | 8,250,203 |
| 25 Oct 2016 | CNY | 51 | 56.5 | 50.62 | 54.9 | 54.9 | +3.35 (+6.50%) | 12,810,057 |
| 24 Oct 2016 | CNY | 51.78 | 52.24 | 50.51 | 51.55 | 51.55 | -0.76 (-1.45%) | 7,309,595 |
| 21 Oct 2016 | CNY | 53.9 | 54.78 | 52.05 | 52.31 | 52.31 | -2.43 (-4.44%) | 11,940,439 |
| 20 Oct 2016 | CNY | 49.48 | 54.74 | 48.5 | 54.74 | 54.74 | +4.98 (+10.01%) | 15,027,788 |
| 19 Oct 2016 | CNY | 48.2 | 51.78 | 48.12 | 49.76 | 49.76 | +1.21 (+2.49%) | 9,353,656 |
| 18 Oct 2016 | CNY | 48 | 48.55 | 46.69 | 48.55 | 48.55 | +0.47 (+0.98%) | 5,801,854 |
| 17 Oct 2016 | CNY | 49.98 | 50.15 | 47.62 | 48.08 | 48.08 | -1.9 (-3.80%) | 7,389,797 |
| 14 Oct 2016 | CNY | 48.29 | 50.47 | 47.6 | 49.98 | 49.98 | +1.35 (+2.78%) | 10,547,405 |
| 13 Oct 2016 | CNY | 47.6 | 49.3 | 47.6 | 48.63 | 48.63 | +0.6 (+1.25%) | 7,244,717 |
| 12 Oct 2016 | CNY | 48.8 | 48.8 | 47.08 | 48.03 | 48.03 | -0.79 (-1.62%) | 6,800,337 |
| 11 Oct 2016 | CNY | 47.68 | 49.4 | 47.07 | 48.82 | 48.82 | +1.42 (+3.00%) | 10,266,073 |
| 10 Oct 2016 | CNY | 46.78 | 47.75 | 46.31 | 47.4 | 47.4 | +0.92 (+1.98%) | 6,435,605 |
| 30 Sep 2016 | CNY | 47.85 | 48.08 | 46.22 | 46.48 | 46.48 | -1.27 (-2.66%) | 7,544,410 |
| 29 Sep 2016 | CNY | 48.5 | 48.97 | 47.55 | 47.75 | 47.75 | -0.69 (-1.42%) | 8,328,234 |
| 28 Sep 2016 | CNY | 48.98 | 49.47 | 47.79 | 48.44 | 48.44 | -2.03 (-4.02%) | 9,754,648 |
| 27 Sep 2016 | CNY | 51.7 | 52.99 | 49.58 | 50.47 | 50.47 | -4.62 (-8.39%) | 20,465,731 |
| 26 Sep 2016 | CNY | 56.51 | 56.96 | 55.09 | 55.09 | 55.09 | -6.12 (-10.00%) | 11,965,119 |
| 23 Sep 2016 | CNY | 67.97 | 67.97 | 61.21 | 61.21 | 61.21 | -6.8 (-10.00%) | 17,706,428 |
