| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2016 | CNY | 20.4184 | 21.1243 | 20.3931 | 20.9806 | 20.9806 | +0.562 (+2.75%) | 4,219,912 |
| 31 Oct 2016 | CNY | 20.6044 | 20.6044 | 20.2451 | 20.4184 | 20.4184 | -0.199 (-0.96%) | 1,773,648 |
| 28 Oct 2016 | CNY | 20.7713 | 20.8432 | 20.5325 | 20.6171 | 20.6171 | -0.11 (-0.53%) | 1,940,120 |
| 27 Oct 2016 | CNY | 20.7101 | 20.8474 | 20.6361 | 20.727 | 20.727 | +0.017 (+0.08%) | 1,663,302 |
| 26 Oct 2016 | CNY | 21.1327 | 21.1327 | 20.6255 | 20.7101 | 20.7101 | -0.433 (-2.05%) | 2,806,293 |
| 25 Oct 2016 | CNY | 20.9975 | 21.4265 | 20.9446 | 21.1433 | 21.1433 | +0.156 (+0.75%) | 3,382,178 |
| 24 Oct 2016 | CNY | 21.0735 | 21.1285 | 20.8369 | 20.9869 | 20.9869 | -0.061 (-0.29%) | 2,154,574 |
| 21 Oct 2016 | CNY | 21.1919 | 21.2384 | 20.7354 | 21.0482 | 21.0482 | -0.156 (-0.74%) | 3,047,796 |
| 20 Oct 2016 | CNY | 20.8728 | 21.3652 | 20.7249 | 21.2046 | 21.2046 | +0.53 (+2.57%) | 5,062,530 |
| 19 Oct 2016 | CNY | 20.9214 | 20.9848 | 20.6192 | 20.6741 | 20.6741 | -0.201 (-0.96%) | 1,920,638 |
| 18 Oct 2016 | CNY | 20.5642 | 20.9214 | 20.4459 | 20.8749 | 20.8749 | +0.296 (+1.44%) | 2,064,954 |
| 17 Oct 2016 | CNY | 20.7206 | 20.9193 | 20.3719 | 20.579 | 20.579 | -0.268 (-1.29%) | 1,997,504 |
| 14 Oct 2016 | CNY | 20.7101 | 21.0271 | 20.5642 | 20.8474 | 20.8474 | +0.053 (+0.25%) | 2,055,618 |
| 13 Oct 2016 | CNY | 20.97 | 21.0609 | 20.691 | 20.7946 | 20.7946 | -0.169 (-0.81%) | 2,384,284 |
| 12 Oct 2016 | CNY | 20.7629 | 21.4074 | 20.615 | 20.9637 | 20.9637 | +0.199 (+0.96%) | 3,918,573 |
| 11 Oct 2016 | CNY | 20.9214 | 20.9383 | 20.7164 | 20.765 | 20.765 | -0.154 (-0.74%) | 2,473,619 |
| 10 Oct 2016 | CNY | 19.8394 | 21.1327 | 19.7168 | 20.9193 | 20.9193 | +1.331 (+6.80%) | 6,388,010 |
| 30 Sep 2016 | CNY | 19.5161 | 19.6429 | 19.5161 | 19.5879 | 19.5879 | +0.04 (+0.21%) | 1,068,069 |
| 29 Sep 2016 | CNY | 19.5055 | 19.8605 | 19.5055 | 19.5478 | 19.5478 | -0.008 (-0.04%) | 1,642,004 |
| 28 Sep 2016 | CNY | 19.7211 | 19.7232 | 19.5309 | 19.5562 | 19.5562 | -0.222 (-1.12%) | 1,131,061 |
| 27 Sep 2016 | CNY | 19.459 | 19.8648 | 19.4421 | 19.7781 | 19.7781 | +0.273 (+1.40%) | 1,853,212 |
| 26 Sep 2016 | CNY | 19.8817 | 20.0719 | 19.3787 | 19.5055 | 19.5055 | -0.571 (-2.84%) | 3,440,296 |
| 23 Sep 2016 | CNY | 20.4776 | 20.4776 | 20.0507 | 20.0761 | 20.0761 | -0.228 (-1.12%) | 1,763,147 |
| 22 Sep 2016 | CNY | 20.7058 | 20.7058 | 20.2874 | 20.3043 | 20.3043 | -0.15 (-0.73%) | 2,275,240 |
| 21 Sep 2016 | CNY | 19.9704 | 20.7101 | 19.7971 | 20.4544 | 20.4544 | +0.484 (+2.42%) | 2,953,657 |
| 20 Sep 2016 | CNY | 20.0972 | 20.1014 | 19.8859 | 19.9704 | 19.9704 | +0.025 (+0.13%) | 1,509,389 |
| 19 Sep 2016 | CNY | 19.626 | 20.0296 | 19.626 | 19.9451 | 19.9451 | +0.334 (+1.70%) | 2,002,861 |
| 14 Sep 2016 | CNY | 20.1881 | 20.3022 | 19.5266 | 19.6112 | 19.6112 | -0.693 (-3.41%) | 3,831,751 |
| 13 Sep 2016 | CNY | 20.4269 | 20.5135 | 20.1205 | 20.3043 | 20.3043 | +0.025 (+0.12%) | 2,252,933 |
| 12 Sep 2016 | CNY | 20.4987 | 20.6678 | 20.1817 | 20.279 | 20.279 | -0.642 (-3.07%) | 3,775,975 |
