| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2016 | CNY | 25.85 | 25.95 | 24.98 | 25.07 | 25.07 | -0.71 (-2.75%) | 5,622,051 |
| 4 Nov 2016 | CNY | 25.08 | 26.14 | 25.08 | 25.78 | 25.78 | +0.51 (+2.02%) | 6,476,242 |
| 3 Nov 2016 | CNY | 25.33 | 25.6 | 24.8 | 25.27 | 25.27 | -0.13 (-0.51%) | 7,704,979 |
| 2 Nov 2016 | CNY | 25.1 | 25.77 | 24.85 | 25.4 | 25.4 | +0.3 (+1.20%) | 8,416,133 |
| 1 Nov 2016 | CNY | 23.8 | 25.97 | 23.8 | 25.1 | 25.1 | +1.3 (+5.46%) | 10,565,722 |
| 31 Oct 2016 | CNY | 23.38 | 24.09 | 23.36 | 23.8 | 23.8 | +0.22 (+0.93%) | 6,017,537 |
| 28 Oct 2016 | CNY | 23.48 | 23.85 | 23.33 | 23.58 | 23.58 | -0.14 (-0.59%) | 5,513,338 |
| 27 Oct 2016 | CNY | 23.79 | 24.19 | 23.52 | 23.72 | 23.72 | -0.16 (-0.67%) | 7,233,706 |
| 26 Oct 2016 | CNY | 22.7 | 23.93 | 22.67 | 23.88 | 23.88 | +1.02 (+4.46%) | 12,641,037 |
| 25 Oct 2016 | CNY | 22.49 | 22.9 | 22.17 | 22.86 | 22.86 | +0.49 (+2.19%) | 6,504,681 |
| 24 Oct 2016 | CNY | 22.41 | 22.6 | 22.28 | 22.37 | 22.37 | +0.11 (+0.49%) | 4,398,600 |
| 21 Oct 2016 | CNY | 22.2 | 22.71 | 22.19 | 22.26 | 22.26 | +0.02 (+0.09%) | 4,228,222 |
| 20 Oct 2016 | CNY | 22.26 | 22.5 | 22.01 | 22.24 | 22.24 | -0.04 (-0.18%) | 7,627,827 |
| 19 Oct 2016 | CNY | 21.52 | 22.56 | 21.48 | 22.28 | 22.28 | +0.71 (+3.29%) | 8,700,640 |
| 18 Oct 2016 | CNY | 21.1 | 21.65 | 21.04 | 21.57 | 21.57 | +0.42 (+1.99%) | 5,544,312 |
| 17 Oct 2016 | CNY | 21.42 | 21.65 | 21.04 | 21.15 | 21.15 | -0.21 (-0.98%) | 3,221,803 |
| 14 Oct 2016 | CNY | 21.29 | 21.45 | 21.25 | 21.36 | 21.36 | +0.07 (+0.33%) | 2,591,871 |
| 13 Oct 2016 | CNY | 21.36 | 21.52 | 21.21 | 21.29 | 21.29 | -0.07 (-0.33%) | 3,277,028 |
| 12 Oct 2016 | CNY | 21.25 | 21.57 | 21.17 | 21.36 | 21.36 | +0.22 (+1.04%) | 4,454,650 |
| 11 Oct 2016 | CNY | 21.16 | 21.25 | 20.96 | 21.14 | 21.14 | -0.02 (-0.09%) | 3,299,018 |
| 10 Oct 2016 | CNY | 20.78 | 21.2 | 20.6 | 21.16 | 21.16 | +0.66 (+3.22%) | 4,365,499 |
| 30 Sep 2016 | CNY | 20.67 | 20.92 | 20.39 | 20.5 | 20.5 | -0.21 (-1.01%) | 2,766,616 |
| 29 Sep 2016 | CNY | 20.78 | 20.99 | 20.64 | 20.71 | 20.71 | +0.1 (+0.49%) | 2,974,112 |
| 28 Sep 2016 | CNY | 20.96 | 20.96 | 20.6 | 20.61 | 20.61 | -0.18 (-0.87%) | 2,262,291 |
| 27 Sep 2016 | CNY | 20.17 | 20.87 | 20.17 | 20.79 | 20.79 | +0.54 (+2.67%) | 3,480,122 |
| 26 Sep 2016 | CNY | 20.63 | 20.87 | 20.21 | 20.25 | 20.25 | -0.4 (-1.94%) | 3,308,201 |
| 23 Sep 2016 | CNY | 20.96 | 21.01 | 20.5 | 20.65 | 20.65 | -0.17 (-0.82%) | 2,511,837 |
| 22 Sep 2016 | CNY | 21.03 | 21.22 | 20.81 | 20.82 | 20.82 | -0.09 (-0.43%) | 2,670,513 |
| 21 Sep 2016 | CNY | 20.72 | 21.27 | 20.72 | 20.91 | 20.91 | +0.07 (+0.34%) | 2,082,944 |
| 20 Sep 2016 | CNY | 20.51 | 21.07 | 20.51 | 20.84 | 20.84 | +0.27 (+1.31%) | 3,299,718 |
