| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 26.07 | 26.27 | 25.91 | 25.92 | 25.92 | -0.1 (-0.38%) | 3,200,704 |
| 17 Nov 2016 | CNY | 26.4 | 26.45 | 25.71 | 26.02 | 26.02 | -0.26 (-0.99%) | 4,133,570 |
| 16 Nov 2016 | CNY | 26.1 | 26.38 | 25.98 | 26.28 | 26.28 | +0.26 (+1.00%) | 6,835,849 |
| 15 Nov 2016 | CNY | 26 | 26.1 | 25.66 | 26.02 | 26.02 | +0.01 (+0.04%) | 4,609,495 |
| 14 Nov 2016 | CNY | 25.84 | 26.19 | 25.73 | 26.01 | 26.01 | +0.2 (+0.77%) | 4,470,057 |
| 11 Nov 2016 | CNY | 25.93 | 26.23 | 25.6 | 25.81 | 25.81 | -0.38 (-1.45%) | 6,722,505 |
| 10 Nov 2016 | CNY | 26.04 | 26.35 | 25.88 | 26.19 | 26.19 | +0.46 (+1.79%) | 5,854,402 |
| 9 Nov 2016 | CNY | 26.13 | 26.28 | 25.26 | 25.73 | 25.73 | -0.29 (-1.11%) | 4,803,245 |
| 8 Nov 2016 | CNY | 25.8 | 26.19 | 25.62 | 26.02 | 26.02 | +0.33 (+1.28%) | 4,306,906 |
| 7 Nov 2016 | CNY | 26.02 | 26.27 | 25.55 | 25.69 | 25.69 | -0.31 (-1.19%) | 5,230,648 |
| 4 Nov 2016 | CNY | 26.36 | 26.53 | 25.92 | 26 | 26 | -0.35 (-1.33%) | 4,983,087 |
| 3 Nov 2016 | CNY | 26.26 | 26.64 | 25.86 | 26.35 | 26.35 | -0.01 (-0.04%) | 6,474,264 |
| 2 Nov 2016 | CNY | 27.5 | 27.5 | 26.35 | 26.36 | 26.36 | -1.3 (-4.70%) | 10,649,277 |
| 1 Nov 2016 | CNY | 27.5 | 27.87 | 27.25 | 27.66 | 27.66 | -0.14 (-0.50%) | 8,616,517 |
| 31 Oct 2016 | CNY | 27.26 | 27.88 | 26.3 | 27.8 | 27.8 | +0.35 (+1.28%) | 9,098,953 |
| 28 Oct 2016 | CNY | 27.27 | 27.69 | 27.06 | 27.45 | 27.45 | +0.15 (+0.55%) | 9,310,040 |
| 27 Oct 2016 | CNY | 27.3 | 27.79 | 26.78 | 27.3 | 27.3 | -0.35 (-1.27%) | 7,001,183 |
| 26 Oct 2016 | CNY | 26.71 | 27.7 | 26.41 | 27.65 | 27.65 | +1.04 (+3.91%) | 11,378,322 |
| 25 Oct 2016 | CNY | 27 | 27.05 | 26.54 | 26.61 | 26.61 | -0.29 (-1.08%) | 4,760,654 |
| 24 Oct 2016 | CNY | 26.94 | 27.1 | 26.5 | 26.9 | 26.9 | +0.02 (+0.07%) | 4,070,885 |
| 21 Oct 2016 | CNY | 27.41 | 27.5 | 26.5 | 26.88 | 26.88 | -0.44 (-1.61%) | 5,285,257 |
| 20 Oct 2016 | CNY | 27.21 | 27.47 | 26.82 | 27.32 | 27.32 | +0.07 (+0.26%) | 6,739,478 |
| 19 Oct 2016 | CNY | 27.2 | 27.5 | 27.02 | 27.25 | 27.25 | +0.01 (+0.04%) | 8,215,227 |
| 18 Oct 2016 | CNY | 26.6 | 27.28 | 26.36 | 27.24 | 27.24 | +1.13 (+4.33%) | 11,282,478 |
| 17 Oct 2016 | CNY | 26.6 | 26.77 | 26 | 26.11 | 26.11 | -0.41 (-1.55%) | 6,897,819 |
| 14 Oct 2016 | CNY | 26.38 | 26.65 | 26.13 | 26.52 | 26.52 | +0.08 (+0.30%) | 7,160,742 |
| 13 Oct 2016 | CNY | 26.48 | 26.93 | 26.29 | 26.44 | 26.44 | -0.16 (-0.60%) | 8,022,378 |
| 12 Oct 2016 | CNY | 26.14 | 26.67 | 25.92 | 26.6 | 26.6 | +0.41 (+1.57%) | 11,284,889 |
| 11 Oct 2016 | CNY | 26.2 | 26.25 | 25.68 | 26.19 | 26.19 | -0.03 (-0.11%) | 9,979,039 |
| 10 Oct 2016 | CNY | 25.95 | 26.39 | 25.8 | 26.22 | 26.22 | +0.56 (+2.18%) | 6,239,965 |
