| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 27.65 | 27.975 | 27.405 | 27.71 | 27.71 | +0.045 (+0.16%) | 5,565,280 |
| 26 Oct 2016 | CNY | 28.24 | 28.33 | 27.175 | 27.665 | 27.665 | -0.575 (-2.04%) | 11,117,672 |
| 25 Oct 2016 | CNY | 28.875 | 28.875 | 28.2 | 28.24 | 28.24 | -0.34 (-1.19%) | 9,085,844 |
| 24 Oct 2016 | CNY | 28.555 | 28.89 | 28.2 | 28.58 | 28.58 | +0.145 (+0.51%) | 7,575,832 |
| 21 Oct 2016 | CNY | 28.665 | 29.14 | 28.15 | 28.435 | 28.435 | -0.49 (-1.69%) | 10,082,188 |
| 20 Oct 2016 | CNY | 29.095 | 29.8 | 28.82 | 28.925 | 28.925 | -0.145 (-0.50%) | 12,901,870 |
| 19 Oct 2016 | CNY | 29.225 | 29.44 | 28.75 | 29.07 | 29.07 | -0.425 (-1.44%) | 12,410,902 |
| 18 Oct 2016 | CNY | 27.94 | 29.75 | 27.825 | 29.495 | 29.495 | +1.22 (+4.31%) | 24,286,546 |
| 17 Oct 2016 | CNY | 27.575 | 29 | 27.5 | 28.275 | 28.275 | +0.525 (+1.89%) | 19,790,390 |
| 14 Oct 2016 | CNY | 27.35 | 27.91 | 26.76 | 27.75 | 27.75 | +0.35 (+1.28%) | 11,736,668 |
| 13 Oct 2016 | CNY | 27.78 | 27.99 | 27.3 | 27.4 | 27.4 | -0.445 (-1.60%) | 8,107,860 |
| 12 Oct 2016 | CNY | 27.88 | 28.25 | 27.27 | 27.845 | 27.845 | -0.03 (-0.11%) | 8,559,182 |
| 11 Oct 2016 | CNY | 27.645 | 28.64 | 27.25 | 27.875 | 27.875 | +0.85 (+3.15%) | 17,694,690 |
| 10 Oct 2016 | CNY | 25.8 | 27.33 | 25.8 | 27.025 | 27.025 | +1.26 (+4.89%) | 11,430,106 |
| 30 Sep 2016 | CNY | 25.405 | 25.875 | 25.36 | 25.765 | 25.765 | +0.36 (+1.42%) | 6,669,864 |
| 29 Sep 2016 | CNY | 25.615 | 25.82 | 25.285 | 25.405 | 25.405 | -0.255 (-0.99%) | 5,561,030 |
| 28 Sep 2016 | CNY | 25.51 | 26.09 | 25.51 | 25.66 | 25.66 | +0.115 (+0.45%) | 7,015,516 |
| 27 Sep 2016 | CNY | 25 | 25.6 | 24.75 | 25.545 | 25.545 | +0.42 (+1.67%) | 8,504,442 |
| 26 Sep 2016 | CNY | 26.375 | 26.65 | 25 | 25.125 | 25.125 | -1.58 (-5.92%) | 9,634,694 |
| 23 Sep 2016 | CNY | 26.75 | 26.945 | 26.355 | 26.705 | 26.705 | +0.095 (+0.36%) | 7,624,276 |
| 22 Sep 2016 | CNY | 26.95 | 27 | 26.53 | 26.61 | 26.61 | -0.015 (-0.06%) | 6,162,720 |
| 21 Sep 2016 | CNY | 27 | 27.24 | 26.575 | 26.625 | 26.625 | -0.465 (-1.72%) | 6,407,602 |
| 20 Sep 2016 | CNY | 26.905 | 27.265 | 26.55 | 27.09 | 27.09 | +0.29 (+1.08%) | 9,462,228 |
| 19 Sep 2016 | CNY | 26.675 | 27.09 | 26.4 | 26.8 | 26.8 | +0.33 (+1.25%) | 7,999,522 |
| 14 Sep 2016 | CNY | 26.755 | 26.95 | 26.155 | 26.47 | 26.47 | -0.62 (-2.29%) | 10,645,458 |
| 13 Sep 2016 | CNY | 27.695 | 27.72 | 26.76 | 27.09 | 27.09 | -0.21 (-0.77%) | 11,362,194 |
| 12 Sep 2016 | CNY | 28.85 | 28.93 | 27.16 | 27.3 | 27.3 | -2.545 (-8.53%) | 19,482,032 |
| 9 Sep 2016 | CNY | 30.34 | 30.985 | 29.81 | 29.845 | 29.845 | -0.23 (-0.76%) | 11,852,598 |
| 8 Sep 2016 | CNY | 29.3 | 30.93 | 29.3 | 30.075 | 30.075 | +0.565 (+1.91%) | 16,444,928 |
| 7 Sep 2016 | CNY | 30.155 | 30.43 | 29.5 | 29.51 | 29.51 | -0.69 (-2.28%) | 11,866,836 |
