| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 25.47 | 26.06 | 25.08 | 25.51 | 25.51 | +0.05 (+0.20%) | 2,697,166 |
| 2 Nov 2016 | CNY | 25.68 | 25.98 | 25.31 | 25.46 | 25.46 | -0.07 (-0.27%) | 2,026,670 |
| 1 Nov 2016 | CNY | 25.46 | 25.89 | 25.3 | 25.53 | 25.53 | -0.04 (-0.16%) | 2,128,715 |
| 31 Oct 2016 | CNY | 25.09 | 25.8 | 24.8 | 25.57 | 25.57 | +0.19 (+0.75%) | 2,540,101 |
| 28 Oct 2016 | CNY | 27.49 | 27.49 | 25.25 | 25.38 | 25.38 | -2.15 (-7.81%) | 6,062,200 |
| 27 Oct 2016 | CNY | 27.25 | 27.82 | 26.81 | 27.53 | 27.53 | +0.28 (+1.03%) | 2,480,355 |
| 26 Oct 2016 | CNY | 27.18 | 27.46 | 26.8 | 27.25 | 27.25 | +0.06 (+0.22%) | 2,165,633 |
| 25 Oct 2016 | CNY | 27.33 | 27.33 | 26.85 | 27.19 | 27.19 | +0.16 (+0.59%) | 1,606,412 |
| 24 Oct 2016 | CNY | 26.82 | 27.35 | 26.61 | 27.03 | 27.03 | +0.23 (+0.86%) | 1,830,243 |
| 21 Oct 2016 | CNY | 27.09 | 27.2 | 26.38 | 26.8 | 26.8 | -0.29 (-1.07%) | 2,116,300 |
| 20 Oct 2016 | CNY | 28 | 28 | 26.85 | 27.09 | 27.09 | -0.69 (-2.48%) | 2,463,858 |
| 19 Oct 2016 | CNY | 27 | 28 | 27 | 27.78 | 27.78 | +0.73 (+2.70%) | 2,852,300 |
| 18 Oct 2016 | CNY | 26.57 | 27.13 | 26.22 | 27.05 | 27.05 | +0.79 (+3.01%) | 2,393,414 |
| 17 Oct 2016 | CNY | 27.58 | 27.87 | 26.21 | 26.26 | 26.26 | -1.32 (-4.79%) | 3,625,585 |
| 14 Oct 2016 | CNY | 27.14 | 27.69 | 27 | 27.58 | 27.58 | -0.06 (-0.22%) | 3,676,102 |
| 13 Oct 2016 | CNY | 27.83 | 29.5 | 27.42 | 27.64 | 27.64 | +0.14 (+0.51%) | 7,911,801 |
| 12 Oct 2016 | CNY | 27.66 | 27.78 | 27.2 | 27.5 | 27.5 | -0.3 (-1.08%) | 2,480,937 |
| 11 Oct 2016 | CNY | 27.7 | 28 | 27.35 | 27.8 | 27.8 | -0.29 (-1.03%) | 4,653,583 |
| 10 Oct 2016 | CNY | 26.35 | 28.2 | 26.05 | 28.09 | 28.09 | +1.69 (+6.40%) | 6,857,612 |
| 30 Sep 2016 | CNY | 26.44 | 26.67 | 26.16 | 26.4 | 26.4 | -0.16 (-0.60%) | 3,138,190 |
| 29 Sep 2016 | CNY | 26.69 | 27.17 | 26.23 | 26.56 | 26.56 | -0.38 (-1.41%) | 5,242,333 |
| 28 Sep 2016 | CNY | 26.7 | 27.34 | 25.77 | 26.94 | 26.94 | +0.3 (+1.13%) | 9,343,526 |
| 27 Sep 2016 | CNY | 24.3 | 26.64 | 24.3 | 26.64 | 26.64 | +2.42 (+9.99%) | 7,324,648 |
| 26 Sep 2016 | CNY | 24.33 | 24.98 | 24.2 | 24.22 | 24.22 | +0.02 (+0.08%) | 2,956,125 |
| 23 Sep 2016 | CNY | 24.91 | 25.06 | 24.19 | 24.2 | 24.2 | -0.71 (-2.85%) | 3,044,363 |
| 22 Sep 2016 | CNY | 25.1 | 25.33 | 24.4 | 24.91 | 24.91 | -0.11 (-0.44%) | 3,134,081 |
| 21 Sep 2016 | CNY | 24.8 | 25.53 | 24.7 | 25.02 | 25.02 | +0.22 (+0.89%) | 3,847,387 |
| 20 Sep 2016 | CNY | 24.99 | 25.03 | 24.29 | 24.8 | 24.8 | -0.18 (-0.72%) | 3,359,048 |
| 19 Sep 2016 | CNY | 24.6 | 25.18 | 24.36 | 24.98 | 24.98 | +0.38 (+1.54%) | 3,723,086 |
| 14 Sep 2016 | CNY | 25.53 | 25.8 | 24.6 | 24.6 | 24.6 | -1.58 (-6.04%) | 6,157,633 |
