| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 22.3 | 22.56 | 22.12 | 22.48 | 22.48 | +0.18 (+0.81%) | 3,686,913 |
| 28 Oct 2016 | CNY | 22.21 | 22.62 | 22.11 | 22.3 | 22.3 | +0.1 (+0.45%) | 4,673,808 |
| 27 Oct 2016 | CNY | 22.2 | 22.25 | 22.06 | 22.2 | 22.2 | +0.02 (+0.09%) | 3,011,240 |
| 26 Oct 2016 | CNY | 22.61 | 22.61 | 22.08 | 22.18 | 22.18 | -0.44 (-1.95%) | 5,079,286 |
| 25 Oct 2016 | CNY | 22.69 | 22.78 | 22.53 | 22.62 | 22.62 | -0.03 (-0.13%) | 2,323,689 |
| 24 Oct 2016 | CNY | 22.38 | 22.71 | 22.38 | 22.65 | 22.65 | +0.28 (+1.25%) | 2,938,625 |
| 21 Oct 2016 | CNY | 22.79 | 22.8 | 22.23 | 22.37 | 22.37 | -0.4 (-1.76%) | 3,609,988 |
| 20 Oct 2016 | CNY | 22.75 | 22.88 | 22.67 | 22.77 | 22.77 | +0.02 (+0.09%) | 1,924,426 |
| 19 Oct 2016 | CNY | 23.02 | 23.09 | 22.6 | 22.75 | 22.75 | -0.33 (-1.43%) | 3,306,039 |
| 18 Oct 2016 | CNY | 22.72 | 23.33 | 22.52 | 23.08 | 23.08 | +0.43 (+1.90%) | 4,082,500 |
| 17 Oct 2016 | CNY | 22.96 | 23.04 | 22.5 | 22.65 | 22.65 | -0.31 (-1.35%) | 2,562,867 |
| 14 Oct 2016 | CNY | 23.09 | 23.1 | 22.69 | 22.96 | 22.96 | -0.02 (-0.09%) | 2,268,436 |
| 13 Oct 2016 | CNY | 23.07 | 23.15 | 22.87 | 22.98 | 22.98 | -0.05 (-0.22%) | 2,335,346 |
| 12 Oct 2016 | CNY | 23.15 | 23.2 | 22.99 | 23.03 | 23.03 | -0.3 (-1.29%) | 2,151,289 |
| 11 Oct 2016 | CNY | 23.42 | 23.45 | 23.26 | 23.33 | 23.33 | -0.15 (-0.64%) | 1,973,809 |
| 10 Oct 2016 | CNY | 23.06 | 23.58 | 22.99 | 23.48 | 23.48 | +0.46 (+2.00%) | 3,322,864 |
| 30 Sep 2016 | CNY | 22.7 | 23.09 | 22.69 | 23.02 | 23.02 | +0.27 (+1.19%) | 1,939,414 |
| 29 Sep 2016 | CNY | 22.97 | 22.97 | 22.61 | 22.75 | 22.75 | -0.08 (-0.35%) | 1,324,370 |
| 28 Sep 2016 | CNY | 22.66 | 23.02 | 22.61 | 22.83 | 22.83 | -0.02 (-0.09%) | 1,560,485 |
| 27 Sep 2016 | CNY | 22.47 | 22.88 | 22.33 | 22.85 | 22.85 | +0.47 (+2.10%) | 2,162,713 |
| 26 Sep 2016 | CNY | 22.78 | 22.9 | 22.38 | 22.38 | 22.38 | -0.41 (-1.80%) | 2,343,339 |
| 23 Sep 2016 | CNY | 22.9 | 22.98 | 22.78 | 22.79 | 22.79 | -0.08 (-0.35%) | 1,669,674 |
| 22 Sep 2016 | CNY | 23.02 | 23.17 | 22.8 | 22.87 | 22.87 | -0.14 (-0.61%) | 2,196,763 |
| 21 Sep 2016 | CNY | 22.81 | 23.24 | 22.76 | 23.01 | 23.01 | +0.51 (+2.27%) | 2,427,092 |
| 20 Sep 2016 | CNY | 22.9 | 23.02 | 22.5 | 22.5 | 22.5 | -0.4 (-1.75%) | 1,576,640 |
| 19 Sep 2016 | CNY | 22.64 | 23.18 | 22.64 | 22.9 | 22.9 | +0.16 (+0.70%) | 1,518,845 |
| 14 Sep 2016 | CNY | 22.64 | 22.9 | 22.49 | 22.74 | 22.74 | -0.13 (-0.57%) | 2,084,198 |
| 13 Sep 2016 | CNY | 23.15 | 23.27 | 22.77 | 22.87 | 22.87 | -0.26 (-1.12%) | 4,195,021 |
| 12 Sep 2016 | CNY | 23.55 | 23.59 | 22.71 | 23.13 | 23.13 | -0.85 (-3.54%) | 4,584,006 |
| 9 Sep 2016 | CNY | 24.39 | 24.46 | 23.93 | 23.98 | 23.98 | -0.41 (-1.68%) | 2,641,063 |
