| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2016 | CNY | 26.69 | 26.69 | 26.16 | 26.3 | 26.3 | -0.39 (-1.46%) | 4,695,635 |
| 4 Nov 2016 | CNY | 26.8 | 27.19 | 26.5 | 26.69 | 26.69 | +0.09 (+0.34%) | 9,800,348 |
| 3 Nov 2016 | CNY | 25.56 | 27.26 | 25.48 | 26.6 | 26.6 | +0.89 (+3.46%) | 9,353,450 |
| 2 Nov 2016 | CNY | 25.51 | 25.98 | 25.51 | 25.71 | 25.71 | -0.06 (-0.23%) | 3,558,956 |
| 1 Nov 2016 | CNY | 25.38 | 25.78 | 25.33 | 25.77 | 25.77 | +0.5 (+1.98%) | 3,206,717 |
| 31 Oct 2016 | CNY | 25.38 | 25.38 | 25.05 | 25.27 | 25.27 | -0.26 (-1.02%) | 2,493,658 |
| 28 Oct 2016 | CNY | 26.02 | 26.18 | 25.5 | 25.53 | 25.53 | -0.68 (-2.59%) | 4,966,121 |
| 27 Oct 2016 | CNY | 26.2 | 26.29 | 26.05 | 26.21 | 26.21 | +0.01 (+0.04%) | 2,571,599 |
| 26 Oct 2016 | CNY | 26.56 | 26.68 | 26.09 | 26.2 | 26.2 | -0.48 (-1.80%) | 4,645,739 |
| 25 Oct 2016 | CNY | 26.64 | 26.89 | 26.35 | 26.68 | 26.68 | +0.13 (+0.49%) | 5,628,875 |
| 24 Oct 2016 | CNY | 26.57 | 26.78 | 26.33 | 26.55 | 26.55 | -0.02 (-0.08%) | 5,569,442 |
| 21 Oct 2016 | CNY | 27 | 27 | 26.26 | 26.57 | 26.57 | -0.52 (-1.92%) | 7,093,782 |
| 20 Oct 2016 | CNY | 26.17 | 27.27 | 26 | 27.09 | 27.09 | +0.84 (+3.20%) | 9,683,840 |
| 19 Oct 2016 | CNY | 26.26 | 26.61 | 26.07 | 26.25 | 26.25 | +0.02 (+0.08%) | 5,077,376 |
| 18 Oct 2016 | CNY | 25.89 | 26.25 | 25.76 | 26.23 | 26.23 | +0.21 (+0.81%) | 4,503,018 |
| 17 Oct 2016 | CNY | 26.03 | 26.79 | 25.81 | 26.02 | 26.02 | -0.01 (-0.04%) | 7,118,348 |
| 14 Oct 2016 | CNY | 25.81 | 26.24 | 25.6 | 26.03 | 26.03 | +0.11 (+0.42%) | 4,189,742 |
| 13 Oct 2016 | CNY | 26.1 | 26.26 | 25.86 | 25.92 | 25.92 | -0.28 (-1.07%) | 4,620,892 |
| 12 Oct 2016 | CNY | 26.45 | 26.46 | 25.99 | 26.2 | 26.2 | -0.75 (-2.78%) | 7,850,502 |
| 11 Oct 2016 | CNY | 25.47 | 27.65 | 25.12 | 26.95 | 26.95 | +1.49 (+5.85%) | 9,858,633 |
| 10 Oct 2016 | CNY | 25.17 | 25.68 | 24.84 | 25.46 | 25.46 | +0.63 (+2.54%) | 3,527,647 |
| 30 Sep 2016 | CNY | 24.87 | 24.97 | 24.79 | 24.83 | 24.83 | -0.03 (-0.12%) | 1,703,622 |
| 29 Sep 2016 | CNY | 25.1 | 25.2 | 24.82 | 24.86 | 24.86 | -0.19 (-0.76%) | 2,502,931 |
| 28 Sep 2016 | CNY | 24.91 | 25.44 | 24.91 | 25.05 | 25.05 | -0.11 (-0.44%) | 3,064,905 |
| 27 Sep 2016 | CNY | 25.08 | 25.34 | 24.78 | 25.16 | 25.16 | +0.09 (+0.36%) | 3,238,836 |
| 26 Sep 2016 | CNY | 25.72 | 25.89 | 24.97 | 25.07 | 25.07 | -0.94 (-3.61%) | 5,747,475 |
| 23 Sep 2016 | CNY | 26.81 | 26.85 | 25.71 | 26.01 | 26.01 | -0.92 (-3.42%) | 8,710,031 |
| 22 Sep 2016 | CNY | 27.42 | 27.55 | 26.8 | 26.93 | 26.93 | -1.06 (-3.79%) | 7,742,373 |
| 21 Sep 2016 | CNY | 27.45 | 28.17 | 27.31 | 27.99 | 27.99 | +0.62 (+2.27%) | 3,933,018 |
| 20 Sep 2016 | CNY | 27.62 | 27.69 | 27.18 | 27.37 | 27.37 | -0.22 (-0.80%) | 1,918,039 |
