| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 32.7 | 32.74 | 32.26 | 32.27 | 32.27 | -0.43 (-1.31%) | 5,084,397 |
| 17 Nov 2016 | CNY | 33.06 | 33.08 | 32.61 | 32.7 | 32.7 | -0.36 (-1.09%) | 6,008,036 |
| 16 Nov 2016 | CNY | 32.62 | 33.48 | 32.62 | 33.06 | 33.06 | +0.38 (+1.16%) | 12,971,936 |
| 15 Nov 2016 | CNY | 32.49 | 32.74 | 32.06 | 32.68 | 32.68 | +0.19 (+0.58%) | 8,426,121 |
| 14 Nov 2016 | CNY | 32.47 | 32.84 | 32.24 | 32.49 | 32.49 | +0.09 (+0.28%) | 8,424,980 |
| 11 Nov 2016 | CNY | 32.26 | 32.5 | 31.79 | 32.4 | 32.4 | +0.31 (+0.97%) | 7,668,404 |
| 10 Nov 2016 | CNY | 32.15 | 32.48 | 31.91 | 32.09 | 32.09 | +0.29 (+0.91%) | 6,286,960 |
| 9 Nov 2016 | CNY | 32.6 | 32.75 | 31.41 | 31.8 | 31.8 | -0.79 (-2.42%) | 7,345,835 |
| 8 Nov 2016 | CNY | 32.54 | 32.77 | 32.41 | 32.59 | 32.59 | +0.25 (+0.77%) | 5,649,626 |
| 7 Nov 2016 | CNY | 32.5 | 32.77 | 32.13 | 32.34 | 32.34 | -0.06 (-0.19%) | 6,545,672 |
| 4 Nov 2016 | CNY | 32.55 | 32.94 | 32.2 | 32.4 | 32.4 | -0.12 (-0.37%) | 7,011,006 |
| 3 Nov 2016 | CNY | 32.25 | 32.78 | 32.1 | 32.52 | 32.52 | +0.12 (+0.37%) | 5,646,011 |
| 2 Nov 2016 | CNY | 32.81 | 32.81 | 32.33 | 32.4 | 32.4 | -0.44 (-1.34%) | 5,729,306 |
| 1 Nov 2016 | CNY | 32.65 | 32.96 | 32.42 | 32.84 | 32.84 | +0.34 (+1.05%) | 5,106,250 |
| 31 Oct 2016 | CNY | 33.21 | 33.37 | 32.31 | 32.5 | 32.5 | -0.71 (-2.14%) | 8,992,148 |
| 28 Oct 2016 | CNY | 33.6 | 33.86 | 33.14 | 33.21 | 33.21 | -0.48 (-1.42%) | 5,513,277 |
| 27 Oct 2016 | CNY | 34.69 | 34.69 | 33.4 | 33.69 | 33.69 | -0.8 (-2.32%) | 7,811,303 |
| 26 Oct 2016 | CNY | 34.38 | 35.06 | 34.28 | 34.49 | 34.49 | +0.13 (+0.38%) | 5,108,299 |
| 25 Oct 2016 | CNY | 34.23 | 34.5 | 34.2 | 34.36 | 34.36 | +0.13 (+0.38%) | 4,423,670 |
| 24 Oct 2016 | CNY | 34.09 | 34.48 | 33.92 | 34.23 | 34.23 | +0.16 (+0.47%) | 4,052,378 |
| 21 Oct 2016 | CNY | 34.33 | 34.55 | 33.88 | 34.07 | 34.07 | -0.14 (-0.41%) | 3,926,103 |
| 20 Oct 2016 | CNY | 34.15 | 34.49 | 34.1 | 34.21 | 34.21 | +0.04 (+0.12%) | 3,674,562 |
| 19 Oct 2016 | CNY | 34.49 | 34.53 | 33.99 | 34.17 | 34.17 | -0.23 (-0.67%) | 4,274,078 |
| 18 Oct 2016 | CNY | 33.95 | 34.49 | 33.68 | 34.4 | 34.4 | +0.47 (+1.39%) | 4,394,871 |
| 17 Oct 2016 | CNY | 34.54 | 34.63 | 33.81 | 33.93 | 33.93 | -0.61 (-1.77%) | 3,977,050 |
| 14 Oct 2016 | CNY | 34.98 | 34.98 | 34.18 | 34.54 | 34.54 | -0.49 (-1.40%) | 5,688,589 |
| 13 Oct 2016 | CNY | 35.2 | 35.4 | 34.8 | 35.03 | 35.03 | +0.08 (+0.23%) | 4,737,978 |
| 12 Oct 2016 | CNY | 35.12 | 35.33 | 34.63 | 34.95 | 34.95 | -0.18 (-0.51%) | 4,776,660 |
| 11 Oct 2016 | CNY | 35.57 | 35.66 | 34.89 | 35.13 | 35.13 | -0.17 (-0.48%) | 4,779,897 |
| 10 Oct 2016 | CNY | 34.32 | 35.57 | 34.32 | 35.3 | 35.3 | +1.31 (+3.85%) | 7,273,841 |
