| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 28.02 | 28.24 | 27.6 | 27.78 | 27.78 | -0.44 (-1.56%) | 3,629,958 |
| 25 Oct 2016 | CNY | 27.11 | 28.28 | 27.11 | 28.22 | 28.22 | +0.9 (+3.29%) | 5,820,052 |
| 24 Oct 2016 | CNY | 26.95 | 27.7 | 26.95 | 27.32 | 27.32 | +0.38 (+1.41%) | 3,433,787 |
| 21 Oct 2016 | CNY | 27.33 | 27.47 | 26.71 | 26.94 | 26.94 | -0.65 (-2.36%) | 3,914,449 |
| 20 Oct 2016 | CNY | 26.65 | 28.28 | 26.52 | 27.59 | 27.59 | +1.01 (+3.80%) | 6,692,264 |
| 19 Oct 2016 | CNY | 26.89 | 26.94 | 26.51 | 26.58 | 26.58 | -0.16 (-0.60%) | 2,382,662 |
| 18 Oct 2016 | CNY | 26.59 | 26.8 | 26.2 | 26.74 | 26.74 | +0.15 (+0.56%) | 2,492,889 |
| 17 Oct 2016 | CNY | 26.6 | 26.98 | 26.5 | 26.59 | 26.59 | +0.05 (+0.19%) | 2,912,168 |
| 14 Oct 2016 | CNY | 26.47 | 26.57 | 26.25 | 26.54 | 26.54 | +0.12 (+0.45%) | 2,006,533 |
| 13 Oct 2016 | CNY | 26.66 | 26.73 | 26.38 | 26.42 | 26.42 | -0.16 (-0.60%) | 2,227,327 |
| 12 Oct 2016 | CNY | 26.7 | 26.75 | 26.5 | 26.58 | 26.58 | -0.16 (-0.60%) | 1,907,421 |
| 11 Oct 2016 | CNY | 26.92 | 26.92 | 26.46 | 26.74 | 26.74 | -0.1 (-0.37%) | 2,540,299 |
| 10 Oct 2016 | CNY | 26.55 | 26.9 | 26.31 | 26.84 | 26.84 | +0.5 (+1.90%) | 2,109,091 |
| 30 Sep 2016 | CNY | 26.03 | 26.5 | 25.95 | 26.34 | 26.34 | +0.39 (+1.50%) | 1,701,116 |
| 29 Sep 2016 | CNY | 26.13 | 26.4 | 25.91 | 25.95 | 25.95 | -0.18 (-0.69%) | 1,416,843 |
| 28 Sep 2016 | CNY | 26.43 | 26.43 | 26.08 | 26.13 | 26.13 | -0.3 (-1.14%) | 1,134,225 |
| 27 Sep 2016 | CNY | 26.1 | 26.54 | 25.64 | 26.43 | 26.43 | +0.13 (+0.49%) | 2,032,556 |
| 26 Sep 2016 | CNY | 27.6 | 27.69 | 26.3 | 26.3 | 26.3 | -1.21 (-4.40%) | 2,286,523 |
| 23 Sep 2016 | CNY | 27.72 | 28.03 | 27.5 | 27.51 | 27.51 | -0.21 (-0.76%) | 1,561,539 |
| 22 Sep 2016 | CNY | 28.39 | 28.5 | 27.71 | 27.72 | 27.72 | -0.51 (-1.81%) | 2,656,019 |
| 21 Sep 2016 | CNY | 28.02 | 28.43 | 28.02 | 28.23 | 28.23 | +0.33 (+1.18%) | 1,847,464 |
| 20 Sep 2016 | CNY | 27.8 | 28.07 | 27.67 | 27.9 | 27.9 | +0.15 (+0.54%) | 1,395,256 |
| 19 Sep 2016 | CNY | 27.49 | 27.84 | 27.49 | 27.75 | 27.75 | +0.26 (+0.95%) | 1,822,327 |
| 14 Sep 2016 | CNY | 28.17 | 28.4 | 27.33 | 27.49 | 27.49 | -0.92 (-3.24%) | 3,641,580 |
| 13 Sep 2016 | CNY | 28.77 | 29 | 28.05 | 28.41 | 28.41 | -0.25 (-0.87%) | 2,421,321 |
| 12 Sep 2016 | CNY | 29.4 | 29.4 | 28.4 | 28.66 | 28.66 | -1.07 (-3.60%) | 2,781,490 |
| 9 Sep 2016 | CNY | 29.9 | 29.92 | 29.62 | 29.73 | 29.73 | +0.02 (+0.07%) | 1,525,248 |
| 8 Sep 2016 | CNY | 29.78 | 29.96 | 29.59 | 29.71 | 29.71 | -0.07 (-0.24%) | 1,763,879 |
| 7 Sep 2016 | CNY | 30.09 | 30.18 | 29.73 | 29.78 | 29.78 | -0.4 (-1.33%) | 2,905,806 |
| 6 Sep 2016 | CNY | 29.64 | 30.22 | 29.61 | 30.18 | 30.18 | +0.55 (+1.86%) | 2,587,175 |
