| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 34.48 | 35.48 | 34.48 | 35 | 35 | +0.27 (+0.78%) | 2,004,883 |
| 17 Nov 2016 | CNY | 34.7 | 34.9 | 34.25 | 34.73 | 34.73 | +0.33 (+0.96%) | 1,837,705 |
| 16 Nov 2016 | CNY | 34.51 | 35.2 | 34.26 | 34.4 | 34.4 | -0.12 (-0.35%) | 2,109,825 |
| 15 Nov 2016 | CNY | 35.2 | 36.1 | 34 | 34.52 | 34.52 | -0.76 (-2.15%) | 4,398,947 |
| 14 Nov 2016 | CNY | 35.8 | 37.14 | 35.18 | 35.28 | 35.28 | -0.81 (-2.24%) | 3,685,437 |
| 11 Nov 2016 | CNY | 35.09 | 36.35 | 35 | 36.09 | 36.09 | +0.91 (+2.59%) | 4,441,898 |
| 10 Nov 2016 | CNY | 34.92 | 35.4 | 34.82 | 35.18 | 35.18 | +0.38 (+1.09%) | 2,307,097 |
| 9 Nov 2016 | CNY | 34.4 | 35.53 | 34.22 | 34.8 | 34.8 | -0.15 (-0.43%) | 3,227,396 |
| 8 Nov 2016 | CNY | 34.85 | 35.27 | 34.4 | 34.95 | 34.95 | +0.27 (+0.78%) | 2,145,523 |
| 7 Nov 2016 | CNY | 34.67 | 35.6 | 34.35 | 34.68 | 34.68 | +0.49 (+1.43%) | 4,579,678 |
| 4 Nov 2016 | CNY | 34.83 | 36.03 | 34.04 | 34.19 | 34.19 | -0.73 (-2.09%) | 4,459,068 |
| 3 Nov 2016 | CNY | 34.41 | 35.59 | 34.35 | 34.92 | 34.92 | -0.09 (-0.26%) | 4,839,087 |
| 2 Nov 2016 | CNY | 32.18 | 35.52 | 32.18 | 35.01 | 35.01 | +2.72 (+8.42%) | 8,737,131 |
| 1 Nov 2016 | CNY | 32.57 | 32.6 | 31.98 | 32.29 | 32.29 | +0.3 (+0.94%) | 2,099,581 |
| 31 Oct 2016 | CNY | 32.11 | 32.26 | 31.05 | 31.99 | 31.99 | -0.08 (-0.25%) | 2,607,869 |
| 28 Oct 2016 | CNY | 32.01 | 32.68 | 32.01 | 32.07 | 32.07 | -0.03 (-0.09%) | 2,475,065 |
| 27 Oct 2016 | CNY | 32.49 | 32.49 | 32 | 32.1 | 32.1 | -0.57 (-1.74%) | 2,261,378 |
| 26 Oct 2016 | CNY | 32.65 | 32.8 | 31.81 | 32.67 | 32.67 | +0.18 (+0.55%) | 3,111,466 |
| 25 Oct 2016 | CNY | 32.02 | 32.75 | 32.01 | 32.49 | 32.49 | +0.76 (+2.40%) | 3,937,378 |
| 24 Oct 2016 | CNY | 32.2 | 32.49 | 31.7 | 31.73 | 31.73 | -0.48 (-1.49%) | 3,408,807 |
| 21 Oct 2016 | CNY | 32.5 | 32.88 | 31.77 | 32.21 | 32.21 | -0.09 (-0.28%) | 3,467,081 |
| 20 Oct 2016 | CNY | 32.2 | 32.91 | 31.6 | 32.3 | 32.3 | -0.09 (-0.28%) | 3,866,117 |
| 19 Oct 2016 | CNY | 32.88 | 33.31 | 32.08 | 32.39 | 32.39 | -0.59 (-1.79%) | 3,881,089 |
| 18 Oct 2016 | CNY | 32.88 | 33.69 | 32.5 | 32.98 | 32.98 | -0.01 (-0.03%) | 4,075,656 |
| 17 Oct 2016 | CNY | 32.5 | 33.98 | 32.23 | 32.99 | 32.99 | +0.48 (+1.48%) | 5,253,401 |
| 14 Oct 2016 | CNY | 32.56 | 32.85 | 31.58 | 32.51 | 32.51 | -0.19 (-0.58%) | 5,212,878 |
| 13 Oct 2016 | CNY | 32.5 | 33.39 | 32.5 | 32.7 | 32.7 | +0.22 (+0.68%) | 4,613,234 |
| 12 Oct 2016 | CNY | 32.11 | 33.31 | 31.82 | 32.48 | 32.48 | +0.12 (+0.37%) | 5,614,976 |
| 11 Oct 2016 | CNY | 31.6 | 32.46 | 31.02 | 32.36 | 32.36 | +0.82 (+2.60%) | 6,873,188 |
| 10 Oct 2016 | CNY | 30.84 | 31.9 | 30.12 | 31.54 | 31.54 | +1.53 (+5.10%) | 6,185,036 |
