| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2016 | CNY | 33.1 | 33.65 | 32.83 | 32.86 | 32.86 | -0.51 (-1.53%) | 9,259,919 |
| 15 Nov 2016 | CNY | 33.18 | 33.98 | 32.18 | 33.37 | 33.37 | +0.08 (+0.24%) | 14,611,863 |
| 14 Nov 2016 | CNY | 34.1 | 34.15 | 32.85 | 33.29 | 33.29 | -1.26 (-3.65%) | 15,526,947 |
| 11 Nov 2016 | CNY | 34.04 | 35.48 | 33.99 | 34.55 | 34.55 | +0.5 (+1.47%) | 19,695,378 |
| 10 Nov 2016 | CNY | 34.7 | 34.87 | 33.8 | 34.05 | 34.05 | +0.16 (+0.47%) | 13,081,325 |
| 9 Nov 2016 | CNY | 34.72 | 34.75 | 33 | 33.89 | 33.89 | -1.07 (-3.06%) | 17,750,481 |
| 8 Nov 2016 | CNY | 33.85 | 35.79 | 33.8 | 34.96 | 34.96 | +1.11 (+3.28%) | 20,838,733 |
| 7 Nov 2016 | CNY | 34.18 | 34.83 | 33.42 | 33.85 | 33.85 | -0.3 (-0.88%) | 16,245,138 |
| 4 Nov 2016 | CNY | 36.35 | 37.2 | 34.01 | 34.15 | 34.15 | -2.61 (-7.10%) | 32,822,859 |
| 3 Nov 2016 | CNY | 36.9 | 39.9 | 36.57 | 36.76 | 36.76 | -1.59 (-4.15%) | 54,725,087 |
| 2 Nov 2016 | CNY | 36.2 | 39.11 | 35.11 | 38.35 | 38.35 | +2.24 (+6.20%) | 60,028,902 |
| 1 Nov 2016 | CNY | 32.65 | 36.11 | 32.45 | 36.11 | 36.11 | +3.28 (+9.99%) | 48,887,244 |
| 31 Oct 2016 | CNY | 32.05 | 33.45 | 31.68 | 32.83 | 32.83 | +0.14 (+0.43%) | 18,226,413 |
| 28 Oct 2016 | CNY | 33.4 | 34.75 | 32.6 | 32.69 | 32.69 | -1.49 (-4.36%) | 25,670,505 |
| 27 Oct 2016 | CNY | 33.3 | 35.2 | 32.61 | 34.18 | 34.18 | +0.21 (+0.62%) | 31,282,458 |
| 26 Oct 2016 | CNY | 33 | 34.58 | 32.67 | 33.97 | 33.97 | +0.37 (+1.10%) | 31,309,126 |
| 25 Oct 2016 | CNY | 33.5 | 36.7 | 33.21 | 33.6 | 33.6 | -0.49 (-1.44%) | 50,698,169 |
| 24 Oct 2016 | CNY | 30.49 | 34.09 | 29.6 | 34.09 | 34.09 | +3.1 (+10.00%) | 39,920,905 |
| 21 Oct 2016 | CNY | 29.5 | 31.99 | 29.26 | 30.99 | 30.99 | +1.71 (+5.84%) | 43,109,415 |
| 20 Oct 2016 | CNY | 26.65 | 29.28 | 26.51 | 29.28 | 29.28 | +2.66 (+9.99%) | 28,751,004 |
| 19 Oct 2016 | CNY | 27 | 27.09 | 26.4 | 26.62 | 26.62 | -0.25 (-0.93%) | 6,604,956 |
| 18 Oct 2016 | CNY | 25.9 | 26.97 | 25.5 | 26.87 | 26.87 | +0.8 (+3.07%) | 10,857,417 |
| 17 Oct 2016 | CNY | 25.92 | 26.98 | 25.9 | 26.07 | 26.07 | 0.0 (0.0%) | 5,274,880 |
| 14 Oct 2016 | CNY | 25.98 | 26.29 | 25.91 | 26.07 | 26.07 | -0.37 (-1.40%) | 4,196,635 |
| 13 Oct 2016 | CNY | 25.54 | 27.21 | 25.52 | 26.44 | 26.44 | +0.8 (+3.12%) | 8,541,527 |
| 12 Oct 2016 | CNY | 25.58 | 25.78 | 25.33 | 25.64 | 25.64 | +0.03 (+0.12%) | 2,788,087 |
| 11 Oct 2016 | CNY | 25.8 | 25.8 | 25.41 | 25.61 | 25.61 | -0.11 (-0.43%) | 2,719,057 |
| 10 Oct 2016 | CNY | 25.06 | 25.98 | 24.91 | 25.72 | 25.72 | +0.86 (+3.46%) | 3,921,378 |
| 30 Sep 2016 | CNY | 25 | 25.07 | 24.83 | 24.86 | 24.86 | +0.04 (+0.16%) | 1,529,573 |
| 29 Sep 2016 | CNY | 24.91 | 25.16 | 24.8 | 24.82 | 24.82 | -0.09 (-0.36%) | 2,027,210 |
