| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 31.45 | 32.22 | 31.18 | 31.18 | 31.18 | -0.5 (-1.58%) | 6,058,596 |
| 3 Nov 2016 | CNY | 31.33 | 31.91 | 30.86 | 31.68 | 31.68 | +0.4 (+1.28%) | 6,061,120 |
| 2 Nov 2016 | CNY | 32.66 | 32.96 | 31.17 | 31.28 | 31.28 | -1.56 (-4.75%) | 7,063,703 |
| 1 Nov 2016 | CNY | 32.4 | 32.93 | 32.12 | 32.84 | 32.84 | +0.67 (+2.08%) | 3,727,259 |
| 31 Oct 2016 | CNY | 32.12 | 32.64 | 31.79 | 32.17 | 32.17 | -0.19 (-0.59%) | 3,612,559 |
| 28 Oct 2016 | CNY | 32.21 | 32.85 | 32 | 32.36 | 32.36 | +0.15 (+0.47%) | 6,919,666 |
| 27 Oct 2016 | CNY | 33.09 | 33.1 | 31.85 | 32.21 | 32.21 | -0.77 (-2.33%) | 9,010,647 |
| 26 Oct 2016 | CNY | 33.67 | 33.68 | 32.85 | 32.98 | 32.98 | -0.66 (-1.96%) | 7,548,503 |
| 25 Oct 2016 | CNY | 33.99 | 34.17 | 33.12 | 33.64 | 33.64 | -0.46 (-1.35%) | 7,927,818 |
| 24 Oct 2016 | CNY | 34.75 | 34.75 | 33.79 | 34.1 | 34.1 | -0.14 (-0.41%) | 6,330,342 |
| 21 Oct 2016 | CNY | 34.8 | 35.69 | 34 | 34.24 | 34.24 | -0.37 (-1.07%) | 9,237,001 |
| 20 Oct 2016 | CNY | 34.56 | 34.9 | 33.84 | 34.61 | 34.61 | 0.0 (0.0%) | 7,708,233 |
| 19 Oct 2016 | CNY | 33.83 | 35.58 | 33.76 | 34.61 | 34.61 | +0.88 (+2.61%) | 10,473,670 |
| 18 Oct 2016 | CNY | 32.47 | 34.15 | 32.47 | 33.73 | 33.73 | +0.92 (+2.80%) | 10,485,772 |
| 17 Oct 2016 | CNY | 33.66 | 33.8 | 32.75 | 32.81 | 32.81 | -0.49 (-1.47%) | 9,924,055 |
| 14 Oct 2016 | CNY | 33.71 | 33.73 | 32.87 | 33.3 | 33.3 | -0.52 (-1.54%) | 5,450,763 |
| 13 Oct 2016 | CNY | 32.3 | 34.2 | 32.01 | 33.82 | 33.82 | +1.55 (+4.80%) | 8,835,429 |
| 12 Oct 2016 | CNY | 33.3 | 33.3 | 32.2 | 32.27 | 32.27 | -1.19 (-3.56%) | 5,266,277 |
| 11 Oct 2016 | CNY | 33 | 33.59 | 32.8 | 33.46 | 33.46 | +0.37 (+1.12%) | 5,352,381 |
| 10 Oct 2016 | CNY | 33.5 | 33.5 | 32.32 | 33.09 | 33.09 | +0.2 (+0.61%) | 7,497,260 |
| 30 Sep 2016 | CNY | 33.3 | 33.3 | 31.8 | 32.89 | 32.89 | -0.11 (-0.33%) | 8,050,928 |
| 29 Sep 2016 | CNY | 32.3 | 33.16 | 31.8 | 33 | 33 | +1.6 (+5.10%) | 8,476,902 |
| 28 Sep 2016 | CNY | 32.39 | 32.39 | 30.71 | 31.4 | 31.4 | -0.69 (-2.15%) | 6,701,776 |
| 27 Sep 2016 | CNY | 32.02 | 32.42 | 31.41 | 32.09 | 32.09 | -0.33 (-1.02%) | 7,936,383 |
| 26 Sep 2016 | CNY | 33 | 33.15 | 32 | 32.42 | 32.42 | -0.28 (-0.86%) | 7,627,205 |
| 23 Sep 2016 | CNY | 32.57 | 32.98 | 31.87 | 32.7 | 32.7 | +0.45 (+1.40%) | 6,017,592 |
| 22 Sep 2016 | CNY | 32.5 | 32.93 | 31.81 | 32.25 | 32.25 | +0.09 (+0.28%) | 4,727,158 |
| 21 Sep 2016 | CNY | 32.7 | 33.2 | 32.03 | 32.16 | 32.16 | -0.52 (-1.59%) | 4,076,094 |
| 20 Sep 2016 | CNY | 31.69 | 33.29 | 31.69 | 32.68 | 32.68 | +0.77 (+2.41%) | 9,248,540 |
| 19 Sep 2016 | CNY | 31.69 | 32.28 | 31.16 | 31.91 | 31.91 | +0.53 (+1.69%) | 5,479,856 |
