| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 38.1 | 38.23 | 37.4 | 37.75 | 37.75 | -0.4 (-1.05%) | 1,074,757 |
| 25 Oct 2016 | CNY | 38.29 | 38.76 | 37.71 | 38.15 | 38.15 | -0.18 (-0.47%) | 1,085,599 |
| 24 Oct 2016 | CNY | 38.7 | 38.85 | 37.98 | 38.33 | 38.33 | +0.09 (+0.24%) | 912,532 |
| 21 Oct 2016 | CNY | 38.45 | 38.45 | 37.7 | 38.24 | 38.24 | +0.04 (+0.10%) | 1,052,514 |
| 20 Oct 2016 | CNY | 38.55 | 38.62 | 37.83 | 38.2 | 38.2 | -0.41 (-1.06%) | 1,508,213 |
| 19 Oct 2016 | CNY | 38.8 | 39.12 | 38.11 | 38.61 | 38.61 | +0.31 (+0.81%) | 3,452,868 |
| 18 Oct 2016 | CNY | 37.02 | 38.41 | 36.93 | 38.3 | 38.3 | +0.98 (+2.63%) | 1,467,273 |
| 17 Oct 2016 | CNY | 37.65 | 38.23 | 37.32 | 37.32 | 37.32 | -0.56 (-1.48%) | 1,067,088 |
| 14 Oct 2016 | CNY | 38.41 | 38.41 | 37.74 | 37.88 | 37.88 | -0.53 (-1.38%) | 1,333,411 |
| 13 Oct 2016 | CNY | 37.68 | 38.45 | 37.5 | 38.41 | 38.41 | +0.81 (+2.15%) | 2,739,203 |
| 12 Oct 2016 | CNY | 37.33 | 37.8 | 37.01 | 37.6 | 37.6 | +0.5 (+1.35%) | 1,533,677 |
| 11 Oct 2016 | CNY | 37.26 | 37.4 | 36.9 | 37.1 | 37.1 | -0.12 (-0.32%) | 1,336,550 |
| 10 Oct 2016 | CNY | 37.49 | 37.49 | 36.33 | 37.22 | 37.22 | +0.67 (+1.83%) | 1,114,560 |
| 30 Sep 2016 | CNY | 36.58 | 36.7 | 36.23 | 36.55 | 36.55 | +0.06 (+0.16%) | 817,204 |
| 29 Sep 2016 | CNY | 36.3 | 36.49 | 36.08 | 36.49 | 36.49 | +0.11 (+0.30%) | 873,513 |
| 28 Sep 2016 | CNY | 36.88 | 36.88 | 35.61 | 36.38 | 36.38 | -0.24 (-0.66%) | 1,826,600 |
| 27 Sep 2016 | CNY | 36 | 36.66 | 35.51 | 36.62 | 36.62 | +0.52 (+1.44%) | 1,669,759 |
| 26 Sep 2016 | CNY | 37 | 37.26 | 35.94 | 36.1 | 36.1 | -1.16 (-3.11%) | 2,000,008 |
| 23 Sep 2016 | CNY | 37.8 | 37.93 | 37.1 | 37.26 | 37.26 | -0.34 (-0.90%) | 1,644,740 |
| 22 Sep 2016 | CNY | 37.6 | 38.29 | 37.25 | 37.6 | 37.6 | +0.2 (+0.53%) | 1,724,891 |
| 21 Sep 2016 | CNY | 38.88 | 38.88 | 37.31 | 37.4 | 37.4 | -1.16 (-3.01%) | 2,578,995 |
| 20 Sep 2016 | CNY | 40 | 40.2 | 38.38 | 38.56 | 38.56 | -1.07 (-2.70%) | 3,438,950 |
| 19 Sep 2016 | CNY | 38.67 | 42 | 38.65 | 39.63 | 39.63 | +1.13 (+2.94%) | 5,176,564 |
| 14 Sep 2016 | CNY | 37.32 | 39.5 | 36.36 | 38.5 | 38.5 | +1.18 (+3.16%) | 4,204,565 |
| 13 Sep 2016 | CNY | 37.94 | 37.94 | 37 | 37.32 | 37.32 | -0.03 (-0.08%) | 2,476,428 |
| 12 Sep 2016 | CNY | 38.99 | 38.99 | 36.85 | 37.35 | 37.35 | -2.07 (-5.25%) | 3,784,359 |
| 9 Sep 2016 | CNY | 39.28 | 40.15 | 39.02 | 39.42 | 39.42 | +0.15 (+0.38%) | 3,624,217 |
| 8 Sep 2016 | CNY | 41.86 | 41.86 | 39.01 | 39.27 | 39.27 | -2.07 (-5.01%) | 5,528,658 |
| 7 Sep 2016 | CNY | 41.95 | 43.88 | 40.56 | 41.34 | 41.34 | +0.49 (+1.20%) | 6,780,312 |
| 6 Sep 2016 | CNY | 41 | 41.76 | 40.01 | 40.85 | 40.85 | +0.1 (+0.25%) | 5,381,350 |
