| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 30 | 30.17 | 29.62 | 29.7 | 29.7 | -0.3 (-1%) | 7,001,848 |
| 3 Nov 2016 | CNY | 30.4 | 30.4 | 29.86 | 30 | 30 | -0.49 (-1.61%) | 11,393,276 |
| 2 Nov 2016 | CNY | 30.66 | 31.27 | 30.45 | 30.49 | 30.49 | -0.21 (-0.68%) | 13,125,163 |
| 1 Nov 2016 | CNY | 30.6 | 30.99 | 30.3 | 30.7 | 30.7 | +0.2 (+0.66%) | 11,847,125 |
| 31 Oct 2016 | CNY | 30.18 | 30.51 | 29.82 | 30.5 | 30.5 | +0.3 (+0.99%) | 9,364,891 |
| 28 Oct 2016 | CNY | 30.2 | 30.6 | 29.65 | 30.2 | 30.2 | +0.05 (+0.17%) | 10,828,888 |
| 27 Oct 2016 | CNY | 29.7 | 30.26 | 29.6 | 30.15 | 30.15 | +0.48 (+1.62%) | 8,035,640 |
| 26 Oct 2016 | CNY | 30.26 | 30.33 | 29.61 | 29.67 | 29.67 | -0.52 (-1.72%) | 8,674,027 |
| 25 Oct 2016 | CNY | 30.17 | 30.6 | 30.05 | 30.19 | 30.19 | +0.02 (+0.07%) | 7,321,081 |
| 24 Oct 2016 | CNY | 30.03 | 30.3 | 29.92 | 30.17 | 30.17 | -0.03 (-0.10%) | 8,010,641 |
| 21 Oct 2016 | CNY | 29.93 | 30.2 | 29.53 | 30.2 | 30.2 | +0.4 (+1.34%) | 8,735,826 |
| 20 Oct 2016 | CNY | 30 | 30.33 | 29.7 | 29.8 | 29.8 | -0.2 (-0.67%) | 8,770,411 |
| 19 Oct 2016 | CNY | 30.69 | 30.79 | 29.83 | 30 | 30 | -0.44 (-1.45%) | 11,104,874 |
| 18 Oct 2016 | CNY | 30 | 30.59 | 29.85 | 30.44 | 30.44 | +0.44 (+1.47%) | 9,022,754 |
| 17 Oct 2016 | CNY | 31.07 | 31.42 | 30 | 30 | 30 | -1.57 (-4.97%) | 15,234,333 |
| 14 Oct 2016 | CNY | 30.83 | 31.69 | 30.6 | 31.57 | 31.57 | +0.69 (+2.23%) | 14,635,276 |
| 13 Oct 2016 | CNY | 30.81 | 31.45 | 30.74 | 30.88 | 30.88 | -0.04 (-0.13%) | 10,398,928 |
| 12 Oct 2016 | CNY | 31.11 | 31.57 | 30.88 | 30.92 | 30.92 | -0.55 (-1.75%) | 11,067,004 |
| 11 Oct 2016 | CNY | 31.65 | 31.78 | 31.32 | 31.47 | 31.47 | -0.45 (-1.41%) | 14,429,162 |
| 10 Oct 2016 | CNY | 31.15 | 31.96 | 30.2 | 31.92 | 31.92 | +1.12 (+3.64%) | 19,102,754 |
| 30 Sep 2016 | CNY | 31.1 | 31.76 | 30.74 | 30.8 | 30.8 | -0.77 (-2.44%) | 15,901,321 |
| 29 Sep 2016 | CNY | 31 | 32.3 | 30.51 | 31.57 | 31.57 | +1.36 (+4.50%) | 29,173,960 |
| 12 Sep 2016 | CNY | 30 | 31.33 | 29.31 | 30.21 | 30.21 | -0.41 (-1.34%) | 32,473,150 |
| 9 Sep 2016 | CNY | 30.25 | 30.67 | 29.73 | 30.62 | 30.62 | +0.44 (+1.46%) | 24,644,862 |
| 8 Sep 2016 | CNY | 28.87 | 31.68 | 28.85 | 30.18 | 30.18 | +1.38 (+4.79%) | 34,790,720 |
| 7 Sep 2016 | CNY | 29.03 | 29.11 | 28.62 | 28.8 | 28.8 | -0.12 (-0.41%) | 13,535,368 |
| 6 Sep 2016 | CNY | 28.49 | 28.98 | 28.39 | 28.92 | 28.92 | +0.67 (+2.37%) | 17,245,807 |
| 5 Sep 2016 | CNY | 28.4 | 28.9 | 28.13 | 28.25 | 28.25 | -0.02 (-0.07%) | 12,854,143 |
| 2 Sep 2016 | CNY | 28.32 | 28.89 | 28.03 | 28.27 | 28.27 | -0.28 (-0.98%) | 11,824,494 |
| 1 Sep 2016 | CNY | 28.36 | 29.13 | 28.15 | 28.55 | 28.55 | +0.23 (+0.81%) | 20,152,306 |
