| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2016 | CNY | 33.3654 | 33.7385 | 32.5039 | 33.2462 | 33.2462 | -0.096 (-0.29%) | 3,282,544 |
| 8 Nov 2016 | CNY | 33.6539 | 33.7269 | 33.0769 | 33.3423 | 33.3423 | -0.127 (-0.38%) | 1,870,952 |
| 7 Nov 2016 | CNY | 34.1808 | 34.4231 | 33.3346 | 33.4692 | 33.4692 | -0.439 (-1.29%) | 2,853,489 |
| 4 Nov 2016 | CNY | 33.0346 | 34.0731 | 32.6923 | 33.9077 | 33.9077 | +0.873 (+2.64%) | 4,030,946 |
| 3 Nov 2016 | CNY | 32.7885 | 33.7885 | 32.6923 | 33.0346 | 33.0346 | +0.223 (+0.68%) | 3,481,652 |
| 2 Nov 2016 | CNY | 33.1539 | 33.3615 | 32.6923 | 32.8115 | 32.8115 | -0.596 (-1.78%) | 3,590,904 |
| 1 Nov 2016 | CNY | 31.8192 | 34.0039 | 31.5423 | 33.4077 | 33.4077 | +1.589 (+4.99%) | 6,233,695 |
| 31 Oct 2016 | CNY | 31.5385 | 32.0115 | 31.1539 | 31.8192 | 31.8192 | +0.127 (+0.40%) | 1,972,328 |
| 28 Oct 2016 | CNY | 32.2808 | 32.2808 | 31.6731 | 31.6923 | 31.6923 | -0.442 (-1.38%) | 1,711,450 |
| 27 Oct 2016 | CNY | 32.1923 | 32.4654 | 31.9231 | 32.1346 | 32.1346 | -0.142 (-0.44%) | 1,660,243 |
| 26 Oct 2016 | CNY | 32.5808 | 32.8846 | 32.1577 | 32.2769 | 32.2769 | -0.462 (-1.41%) | 2,375,835 |
| 25 Oct 2016 | CNY | 32.3115 | 33.0731 | 32.3 | 32.7385 | 32.7385 | +0.331 (+1.02%) | 3,452,615 |
| 24 Oct 2016 | CNY | 32.0731 | 32.4577 | 31.7962 | 32.4077 | 32.4077 | +0.315 (+0.98%) | 2,489,661 |
| 21 Oct 2016 | CNY | 32.3769 | 32.6039 | 31.6462 | 32.0923 | 32.0923 | -0.296 (-0.91%) | 3,246,456 |
| 20 Oct 2016 | CNY | 32 | 32.6039 | 31.8885 | 32.3885 | 32.3885 | +0.377 (+1.18%) | 3,331,559 |
| 19 Oct 2016 | CNY | 32.1577 | 32.4846 | 31.7692 | 32.0115 | 32.0115 | -0.085 (-0.26%) | 1,800,760 |
| 18 Oct 2016 | CNY | 31.9231 | 32.2 | 31.5577 | 32.0962 | 32.0962 | +0.365 (+1.15%) | 1,716,709 |
| 17 Oct 2016 | CNY | 32.2269 | 32.6462 | 31.55 | 31.7308 | 31.7308 | -0.462 (-1.43%) | 1,902,420 |
| 14 Oct 2016 | CNY | 31.9423 | 32.2308 | 31.9423 | 32.1923 | 32.1923 | +0.131 (+0.41%) | 1,677,098 |
| 13 Oct 2016 | CNY | 32.3192 | 32.4654 | 31.9692 | 32.0615 | 32.0615 | -0.404 (-1.24%) | 2,028,091 |
| 12 Oct 2016 | CNY | 32.2615 | 32.7423 | 32.1192 | 32.4654 | 32.4654 | +0.1 (+0.31%) | 1,749,014 |
| 11 Oct 2016 | CNY | 32.6885 | 32.6885 | 32.2462 | 32.3654 | 32.3654 | -0.377 (-1.15%) | 1,807,020 |
| 10 Oct 2016 | CNY | 31.5462 | 32.9231 | 31.5462 | 32.7423 | 32.7423 | +1.688 (+5.44%) | 2,790,426 |
| 30 Sep 2016 | CNY | 30.6885 | 31.1539 | 30.5923 | 31.0539 | 31.0539 | +0.354 (+1.15%) | 950,684 |
| 29 Sep 2016 | CNY | 30.3077 | 30.8692 | 30.1462 | 30.7 | 30.7 | +0.515 (+1.71%) | 1,072,895 |
| 28 Sep 2016 | CNY | 30.4846 | 30.4846 | 30.0192 | 30.1846 | 30.1846 | -0.304 (-1.00%) | 716,996 |
| 27 Sep 2016 | CNY | 29.9539 | 30.5 | 29.6923 | 30.4885 | 30.4885 | +0.681 (+2.28%) | 1,261,899 |
| 26 Sep 2016 | CNY | 30.3846 | 30.75 | 29.8077 | 29.8077 | 29.8077 | -1.046 (-3.39%) | 1,395,472 |
| 23 Sep 2016 | CNY | 31.0308 | 31.1539 | 30.7769 | 30.8539 | 30.8539 | -0.1 (-0.32%) | 871,031 |
| 22 Sep 2016 | CNY | 31.3462 | 31.4077 | 30.7923 | 30.9539 | 30.9539 | -0.169 (-0.54%) | 1,174,126 |
