| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2016 | CNY | 33 | 33.86 | 32.9 | 33.5 | 22.3333 | +0.49 (+1.48%) | 1,504,319 |
| 31 Oct 2016 | CNY | 33.2 | 33.5 | 32.13 | 33.01 | 22.0067 | -0.62 (-1.84%) | 1,761,038 |
| 28 Oct 2016 | CNY | 34 | 34 | 33.48 | 33.63 | 22.42 | -0.27 (-0.80%) | 1,165,628 |
| 27 Oct 2016 | CNY | 34.17 | 34.59 | 33.8 | 33.9 | 22.6 | -0.27 (-0.79%) | 1,629,057 |
| 26 Oct 2016 | CNY | 34.15 | 34.4 | 33.79 | 34.17 | 22.78 | +0.07 (+0.21%) | 1,693,731 |
| 25 Oct 2016 | CNY | 34.59 | 34.73 | 34 | 34.1 | 22.7333 | -0.19 (-0.55%) | 2,389,954 |
| 24 Oct 2016 | CNY | 35 | 35.6 | 34.08 | 34.29 | 22.86 | -0.5 (-1.44%) | 3,704,002 |
| 21 Oct 2016 | CNY | 33.1 | 34.96 | 33.1 | 34.79 | 23.1933 | +0.87 (+2.56%) | 4,333,684 |
| 20 Oct 2016 | CNY | 33.11 | 34.3 | 32.91 | 33.92 | 22.6133 | +0.86 (+2.60%) | 5,006,354 |
| 19 Oct 2016 | CNY | 32.93 | 33.47 | 32.86 | 33.06 | 22.04 | +0.09 (+0.27%) | 1,269,592 |
| 18 Oct 2016 | CNY | 32.93 | 33.1 | 32.61 | 32.97 | 21.98 | +0.04 (+0.12%) | 1,118,558 |
| 17 Oct 2016 | CNY | 33.08 | 33.5 | 32.62 | 32.93 | 21.9533 | -0.14 (-0.42%) | 2,116,230 |
| 14 Oct 2016 | CNY | 32.79 | 33.1 | 32.65 | 33.07 | 22.0467 | +0.27 (+0.82%) | 1,531,026 |
| 13 Oct 2016 | CNY | 32.7 | 32.97 | 32.48 | 32.8 | 21.8667 | +0.1 (+0.31%) | 1,174,286 |
| 12 Oct 2016 | CNY | 32.9 | 33.33 | 32.55 | 32.7 | 21.8 | -0.29 (-0.88%) | 1,762,349 |
| 11 Oct 2016 | CNY | 31.54 | 33.09 | 31.42 | 32.99 | 21.9933 | +1.45 (+4.60%) | 3,144,090 |
| 10 Oct 2016 | CNY | 31.19 | 31.65 | 31.12 | 31.54 | 21.0267 | +0.34 (+1.09%) | 1,856,851 |
| 30 Sep 2016 | CNY | 30.9 | 31.4 | 30.82 | 31.2 | 20.8 | +0.3 (+0.97%) | 821,327 |
| 29 Sep 2016 | CNY | 30.81 | 31.25 | 30.81 | 30.9 | 20.6 | -0.11 (-0.35%) | 675,050 |
| 28 Sep 2016 | CNY | 31.29 | 31.4 | 30.83 | 31.01 | 20.6733 | -0.26 (-0.83%) | 1,293,189 |
| 27 Sep 2016 | CNY | 31.2 | 31.44 | 30.8 | 31.27 | 20.8467 | 0.0 (0.0%) | 995,949 |
| 26 Sep 2016 | CNY | 32.01 | 32.03 | 31.05 | 31.27 | 20.8467 | -0.73 (-2.28%) | 1,553,101 |
| 23 Sep 2016 | CNY | 31.6 | 32.15 | 31.6 | 32 | 21.3333 | +0.3 (+0.95%) | 1,497,688 |
| 22 Sep 2016 | CNY | 32 | 32.22 | 31.67 | 31.7 | 21.1333 | +0.05 (+0.16%) | 1,384,496 |
| 21 Sep 2016 | CNY | 31.96 | 32.14 | 31.62 | 31.65 | 21.1 | -0.31 (-0.97%) | 700,628 |
| 20 Sep 2016 | CNY | 32.17 | 32.17 | 31.75 | 31.96 | 21.3067 | -0.21 (-0.65%) | 620,187 |
| 19 Sep 2016 | CNY | 32.01 | 32.39 | 32.01 | 32.17 | 21.4467 | +0.17 (+0.53%) | 1,002,882 |
| 14 Sep 2016 | CNY | 31.5 | 32 | 31.19 | 32 | 21.3333 | +0.31 (+0.98%) | 834,704 |
| 13 Sep 2016 | CNY | 31.5 | 32.35 | 31.35 | 31.69 | 21.1267 | +0.39 (+1.25%) | 1,228,316 |
| 12 Sep 2016 | CNY | 31.29 | 31.4 | 31.02 | 31.3 | 20.8667 | -0.4 (-1.26%) | 1,184,166 |
