| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 23.9 | 24.15 | 23.72 | 24.08 | 24.08 | +0.13 (+0.54%) | 4,990,490 |
| 3 Nov 2016 | CNY | 23.24 | 24.34 | 23.24 | 23.95 | 23.95 | +0.54 (+2.31%) | 8,768,326 |
| 2 Nov 2016 | CNY | 23.62 | 23.75 | 23.31 | 23.41 | 23.41 | -0.39 (-1.64%) | 4,622,440 |
| 1 Nov 2016 | CNY | 23.49 | 24.02 | 23.26 | 23.8 | 23.8 | +0.36 (+1.54%) | 9,839,457 |
| 31 Oct 2016 | CNY | 22.31 | 23.55 | 22.31 | 23.44 | 23.44 | +0.88 (+3.90%) | 6,984,024 |
| 28 Oct 2016 | CNY | 22.88 | 22.99 | 22.56 | 22.56 | 22.56 | -0.35 (-1.53%) | 2,612,751 |
| 27 Oct 2016 | CNY | 23.01 | 23.18 | 22.85 | 22.91 | 22.91 | -0.27 (-1.16%) | 2,920,925 |
| 26 Oct 2016 | CNY | 23.21 | 23.68 | 23.13 | 23.18 | 23.18 | +0.04 (+0.17%) | 6,121,095 |
| 25 Oct 2016 | CNY | 23.2 | 23.25 | 22.92 | 23.14 | 23.14 | -0.01 (-0.04%) | 2,764,966 |
| 24 Oct 2016 | CNY | 23.06 | 23.19 | 22.8 | 23.15 | 23.15 | +0.14 (+0.61%) | 3,548,637 |
| 21 Oct 2016 | CNY | 22.85 | 23.38 | 22.7 | 23.01 | 23.01 | +0.27 (+1.19%) | 5,257,253 |
| 20 Oct 2016 | CNY | 22.68 | 22.8 | 22.63 | 22.74 | 22.74 | +0.02 (+0.09%) | 1,575,512 |
| 19 Oct 2016 | CNY | 23.03 | 23.03 | 22.6 | 22.72 | 22.72 | -0.22 (-0.96%) | 2,341,754 |
| 18 Oct 2016 | CNY | 22.6 | 22.94 | 22.51 | 22.94 | 22.94 | +0.36 (+1.59%) | 2,109,581 |
| 17 Oct 2016 | CNY | 22.92 | 23.07 | 22.58 | 22.58 | 22.58 | -0.32 (-1.40%) | 2,189,195 |
| 14 Oct 2016 | CNY | 23.1 | 23.1 | 22.79 | 22.9 | 22.9 | -0.13 (-0.56%) | 1,740,014 |
| 13 Oct 2016 | CNY | 22.9 | 23.07 | 22.85 | 23.03 | 23.03 | +0.13 (+0.57%) | 2,423,108 |
| 12 Oct 2016 | CNY | 22.75 | 22.95 | 22.73 | 22.9 | 22.9 | +0.11 (+0.48%) | 2,372,461 |
| 11 Oct 2016 | CNY | 22.91 | 22.94 | 22.68 | 22.79 | 22.79 | -0.1 (-0.44%) | 1,849,488 |
| 10 Oct 2016 | CNY | 22.51 | 22.9 | 22.4 | 22.89 | 22.89 | +0.4 (+1.78%) | 2,735,155 |
| 30 Sep 2016 | CNY | 22.2 | 22.49 | 22.19 | 22.49 | 22.49 | +0.32 (+1.44%) | 1,776,265 |
| 29 Sep 2016 | CNY | 22.28 | 22.34 | 22.14 | 22.17 | 22.17 | +0.03 (+0.14%) | 1,086,369 |
| 28 Sep 2016 | CNY | 22.22 | 22.37 | 22.08 | 22.14 | 22.14 | -0.24 (-1.07%) | 1,295,574 |
| 27 Sep 2016 | CNY | 21.74 | 22.44 | 21.74 | 22.38 | 22.38 | +0.52 (+2.38%) | 2,446,128 |
| 26 Sep 2016 | CNY | 22.29 | 22.48 | 21.83 | 21.86 | 21.86 | -0.53 (-2.37%) | 2,301,543 |
| 23 Sep 2016 | CNY | 22.59 | 22.69 | 22.36 | 22.39 | 22.39 | -0.17 (-0.75%) | 1,623,687 |
| 22 Sep 2016 | CNY | 22.79 | 22.85 | 22.5 | 22.56 | 22.56 | -0.09 (-0.40%) | 1,821,919 |
| 21 Sep 2016 | CNY | 22.65 | 22.72 | 22.53 | 22.65 | 22.65 | +0.05 (+0.22%) | 1,795,574 |
| 20 Sep 2016 | CNY | 22.56 | 22.68 | 22.51 | 22.6 | 22.6 | +0.04 (+0.18%) | 1,705,164 |
| 19 Sep 2016 | CNY | 22.35 | 22.66 | 22.35 | 22.56 | 22.56 | +0.24 (+1.08%) | 1,740,268 |
