| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 22.5261 | 22.5882 | 21.9106 | 21.9388 | 21.9388 | -0.565 (-2.51%) | 7,716,486 |
| 3 Nov 2016 | CNY | 22.5092 | 22.8198 | 22.3341 | 22.5035 | 22.5035 | -0.175 (-0.77%) | 10,679,364 |
| 2 Nov 2016 | CNY | 22.0913 | 22.9779 | 21.9162 | 22.6786 | 22.6786 | +0.593 (+2.68%) | 15,740,040 |
| 1 Nov 2016 | CNY | 21.8711 | 22.3172 | 21.8541 | 22.0857 | 22.0857 | +0.011 (+0.05%) | 7,868,967 |
| 31 Oct 2016 | CNY | 21.2951 | 22.2268 | 21.12 | 22.0744 | 22.0744 | +0.582 (+2.71%) | 10,627,434 |
| 28 Oct 2016 | CNY | 21.6226 | 22.2155 | 21.4814 | 21.4927 | 21.4927 | +0.073 (+0.34%) | 8,740,116 |
| 27 Oct 2016 | CNY | 21.2838 | 21.4701 | 21.0127 | 21.4193 | 21.4193 | +0.232 (+1.09%) | 3,948,405 |
| 26 Oct 2016 | CNY | 21.6678 | 21.6678 | 21.0071 | 21.1878 | 21.1878 | -0.519 (-2.39%) | 6,842,180 |
| 25 Oct 2016 | CNY | 21.6847 | 21.8654 | 21.504 | 21.7073 | 21.7073 | +0.023 (+0.10%) | 4,962,610 |
| 24 Oct 2016 | CNY | 21.7751 | 21.8315 | 21.2894 | 21.6847 | 21.6847 | -0.034 (-0.16%) | 6,747,274 |
| 21 Oct 2016 | CNY | 21.9671 | 22.1082 | 21.4927 | 21.7186 | 21.7186 | -0.553 (-2.48%) | 8,599,882 |
| 20 Oct 2016 | CNY | 21.3741 | 22.7802 | 21.3741 | 22.272 | 22.272 | +0.988 (+4.64%) | 17,416,722 |
| 19 Oct 2016 | CNY | 21.3459 | 21.5266 | 20.8941 | 21.2838 | 21.2838 | +0.107 (+0.51%) | 7,858,098 |
| 18 Oct 2016 | CNY | 20.7134 | 21.3402 | 20.4988 | 21.1765 | 21.1765 | +0.621 (+3.02%) | 8,996,017 |
| 17 Oct 2016 | CNY | 21.1482 | 21.2499 | 20.5327 | 20.5553 | 20.5553 | -0.57 (-2.70%) | 7,135,028 |
| 14 Oct 2016 | CNY | 20.8772 | 21.2894 | 20.7304 | 21.1257 | 21.1257 | +0.198 (+0.94%) | 5,890,313 |
| 13 Oct 2016 | CNY | 21.0466 | 21.2612 | 20.736 | 20.928 | 20.928 | -0.124 (-0.59%) | 4,801,989 |
| 12 Oct 2016 | CNY | 20.9958 | 21.2442 | 20.7812 | 21.0522 | 21.0522 | -0.034 (-0.16%) | 4,866,599 |
| 11 Oct 2016 | CNY | 21.3177 | 21.5379 | 20.928 | 21.0861 | 21.0861 | -0.26 (-1.22%) | 10,074,451 |
| 10 Oct 2016 | CNY | 19.8438 | 21.7355 | 19.8438 | 21.3459 | 21.3459 | +1.587 (+8.03%) | 16,729,509 |
| 30 Sep 2016 | CNY | 19.2678 | 19.8099 | 19.2 | 19.7591 | 19.7591 | +0.35 (+1.80%) | 4,447,013 |
| 29 Sep 2016 | CNY | 19.7365 | 19.7534 | 19.3977 | 19.4089 | 19.4089 | -0.266 (-1.35%) | 6,107,215 |
| 28 Sep 2016 | CNY | 19.5388 | 19.7478 | 19.3581 | 19.6744 | 19.6744 | +0.096 (+0.49%) | 5,031,489 |
| 27 Sep 2016 | CNY | 19.4824 | 19.7478 | 19.0306 | 19.5784 | 19.5784 | -0.13 (-0.66%) | 7,848,503 |
| 26 Sep 2016 | CNY | 20.7812 | 20.7812 | 19.6969 | 19.7082 | 19.7082 | -1.197 (-5.73%) | 9,293,705 |
| 23 Sep 2016 | CNY | 20.6682 | 21.2668 | 20.6118 | 20.9054 | 20.9054 | +0.322 (+1.56%) | 11,236,323 |
| 22 Sep 2016 | CNY | 20.6569 | 20.7812 | 20.4424 | 20.5835 | 20.5835 | +0.277 (+1.36%) | 7,003,209 |
| 21 Sep 2016 | CNY | 20.4311 | 20.4311 | 19.9624 | 20.3068 | 20.3068 | -0.085 (-0.42%) | 6,570,020 |
| 20 Sep 2016 | CNY | 20.4424 | 20.7812 | 20.3294 | 20.3915 | 20.3915 | -0.051 (-0.25%) | 3,828,852 |
| 19 Sep 2016 | CNY | 20.7755 | 20.7755 | 20.2673 | 20.4424 | 20.4424 | +0.17 (+0.84%) | 4,786,869 |
