| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 25.0179 | 25.0179 | 25.0179 | 25.0179 | 25.0179 | +2.275 (+10.00%) | 2,565,276 |
| 17 Nov 2016 | CNY | 23.7143 | 23.7143 | 22.5786 | 22.7429 | 22.7429 | -1.186 (-4.96%) | 8,332,752 |
| 16 Nov 2016 | CNY | 24.5036 | 24.75 | 23.9214 | 23.9286 | 23.9286 | -0.653 (-2.66%) | 5,876,360 |
| 15 Nov 2016 | CNY | 24.875 | 24.9964 | 24.2071 | 24.5821 | 24.5821 | -0.55 (-2.19%) | 7,984,580 |
| 14 Nov 2016 | CNY | 23.8857 | 25.4607 | 23.8857 | 25.1321 | 25.1321 | +1.054 (+4.38%) | 15,661,828 |
| 11 Nov 2016 | CNY | 24.5786 | 24.8393 | 23.9286 | 24.0786 | 24.0786 | -0.553 (-2.25%) | 9,138,071 |
| 10 Nov 2016 | CNY | 24.5929 | 25.0964 | 24.3929 | 24.6321 | 24.6321 | +0.3 (+1.23%) | 12,339,980 |
| 9 Nov 2016 | CNY | 24.1964 | 24.5929 | 23.5571 | 24.3321 | 24.3321 | +0.121 (+0.50%) | 9,771,129 |
| 8 Nov 2016 | CNY | 24 | 24.4643 | 23.5179 | 24.2107 | 24.2107 | +0.268 (+1.12%) | 7,437,225 |
| 7 Nov 2016 | CNY | 24.1107 | 24.925 | 23.8893 | 23.9429 | 23.9429 | +0.193 (+0.81%) | 8,702,915 |
| 4 Nov 2016 | CNY | 23.7429 | 23.9714 | 23.5036 | 23.75 | 23.75 | +0.243 (+1.03%) | 7,515,023 |
| 3 Nov 2016 | CNY | 23.8107 | 24.6357 | 23.5 | 23.5071 | 23.5071 | -0.586 (-2.43%) | 11,169,645 |
| 2 Nov 2016 | CNY | 25 | 25 | 23.9286 | 24.0929 | 24.0929 | -1.082 (-4.30%) | 12,498,287 |
| 1 Nov 2016 | CNY | 24.2393 | 25.2357 | 24.0036 | 25.175 | 25.175 | +0.989 (+4.09%) | 13,253,354 |
| 31 Oct 2016 | CNY | 24.1536 | 24.8214 | 23.7536 | 24.1857 | 24.1857 | -0.089 (-0.37%) | 9,671,270 |
| 28 Oct 2016 | CNY | 25.0179 | 25.1607 | 24.1714 | 24.275 | 24.275 | -0.85 (-3.38%) | 13,574,461 |
| 27 Oct 2016 | CNY | 23.9286 | 25.4179 | 23.9286 | 25.125 | 25.125 | +0.914 (+3.78%) | 15,947,226 |
| 26 Oct 2016 | CNY | 23.3607 | 24.8679 | 23.35 | 24.2107 | 24.2107 | +0.561 (+2.37%) | 13,342,106 |
| 25 Oct 2016 | CNY | 22.95 | 24.3214 | 22.6857 | 23.65 | 23.65 | +0.457 (+1.97%) | 12,011,479 |
| 24 Oct 2016 | CNY | 23.1214 | 23.5429 | 22.6786 | 23.1929 | 23.1929 | +0.05 (+0.22%) | 10,071,376 |
| 21 Oct 2016 | CNY | 21.7893 | 23.8464 | 21.7143 | 23.1429 | 23.1429 | +1.268 (+5.80%) | 16,191,310 |
| 20 Oct 2016 | CNY | 21.8429 | 22.2071 | 21.4929 | 21.875 | 21.875 | -0.196 (-0.89%) | 6,942,331 |
| 19 Oct 2016 | CNY | 22.1429 | 22.3929 | 21.8571 | 22.0714 | 22.0714 | -0.164 (-0.74%) | 9,443,901 |
| 18 Oct 2016 | CNY | 20.8036 | 22.2357 | 20.8036 | 22.2357 | 22.2357 | +1.468 (+7.07%) | 10,983,884 |
| 17 Oct 2016 | CNY | 21.5357 | 21.7643 | 20.7214 | 20.7679 | 20.7679 | -0.736 (-3.42%) | 5,676,224 |
| 14 Oct 2016 | CNY | 21.4286 | 21.7357 | 21.1893 | 21.5036 | 21.5036 | -0.268 (-1.23%) | 6,529,087 |
| 13 Oct 2016 | CNY | 20.9607 | 22.1429 | 20.9607 | 21.7714 | 21.7714 | +0.753 (+3.59%) | 9,976,265 |
| 12 Oct 2016 | CNY | 20.0429 | 21.6786 | 19.9821 | 21.0179 | 21.0179 | +0.804 (+3.98%) | 9,097,384 |
| 11 Oct 2016 | CNY | 20.1071 | 20.35 | 19.9321 | 20.2143 | 20.2143 | +0.193 (+0.96%) | 4,479,834 |
| 10 Oct 2016 | CNY | 19.2929 | 20.0679 | 19.2929 | 20.0214 | 20.0214 | +0.832 (+4.34%) | 4,523,159 |
