| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 23.7333 | 24.675 | 23.6667 | 24.5 | 24.5 | +0.75 (+3.16%) | 5,801,385 |
| 3 Nov 2016 | CNY | 23.3417 | 24.0667 | 23.275 | 23.75 | 23.75 | +0.2 (+0.85%) | 3,768,252 |
| 2 Nov 2016 | CNY | 23.3583 | 23.7083 | 23.3333 | 23.55 | 23.55 | +0.083 (+0.35%) | 2,574,506 |
| 1 Nov 2016 | CNY | 23.15 | 23.5667 | 23 | 23.4667 | 23.4667 | +0.417 (+1.81%) | 1,719,992 |
| 31 Oct 2016 | CNY | 23.1167 | 23.4 | 23.025 | 23.05 | 23.05 | -0.258 (-1.11%) | 1,176,668 |
| 28 Oct 2016 | CNY | 23.2917 | 23.5 | 23.0333 | 23.3083 | 23.3083 | -0.067 (-0.29%) | 2,070,468 |
| 27 Oct 2016 | CNY | 23.5 | 23.5333 | 23.25 | 23.375 | 23.375 | 0.0 (0.0%) | 1,398,244 |
| 26 Oct 2016 | CNY | 23.7417 | 23.825 | 23.3417 | 23.375 | 23.375 | -0.367 (-1.54%) | 2,223,304 |
| 25 Oct 2016 | CNY | 23.6 | 23.9167 | 23.5417 | 23.7417 | 23.7417 | +0.083 (+0.35%) | 2,459,176 |
| 24 Oct 2016 | CNY | 23.8083 | 23.875 | 23.5417 | 23.6583 | 23.6583 | -0.133 (-0.56%) | 3,674,746 |
| 21 Oct 2016 | CNY | 23.6917 | 24.2417 | 23.5417 | 23.7917 | 23.7917 | +0.125 (+0.53%) | 5,457,306 |
| 20 Oct 2016 | CNY | 23.6833 | 23.7417 | 23.6 | 23.6667 | 23.6667 | +0.017 (+0.07%) | 2,204,954 |
| 19 Oct 2016 | CNY | 23.7083 | 23.7417 | 23.5833 | 23.65 | 23.65 | +0.008 (+0.04%) | 2,633,364 |
| 18 Oct 2016 | CNY | 23.625 | 23.7917 | 23.4667 | 23.6417 | 23.6417 | +0.017 (+0.07%) | 5,295,690 |
| 17 Oct 2016 | CNY | 23.7417 | 23.775 | 23.3583 | 23.625 | 23.625 | -0.125 (-0.53%) | 3,932,652 |
| 14 Oct 2016 | CNY | 23.4333 | 23.8833 | 23.3333 | 23.75 | 23.75 | +0.125 (+0.53%) | 5,211,999 |
| 13 Oct 2016 | CNY | 22.5 | 23.6333 | 22.4917 | 23.625 | 23.625 | +0.975 (+4.30%) | 4,278,441 |
| 12 Oct 2016 | CNY | 22.6083 | 22.85 | 22.4167 | 22.65 | 22.65 | +0.042 (+0.18%) | 1,576,982 |
| 11 Oct 2016 | CNY | 22.3417 | 22.6417 | 22.3417 | 22.6083 | 22.6083 | +0.233 (+1.04%) | 2,081,570 |
| 10 Oct 2016 | CNY | 21.925 | 22.4 | 21.8417 | 22.375 | 22.375 | +0.592 (+2.72%) | 1,742,809 |
| 30 Sep 2016 | CNY | 21.725 | 21.8333 | 21.5917 | 21.7833 | 21.7833 | +0.142 (+0.65%) | 739,921 |
| 29 Sep 2016 | CNY | 21.4667 | 22.075 | 21.4667 | 21.6417 | 21.6417 | +0.142 (+0.66%) | 957,462 |
| 28 Sep 2016 | CNY | 21.6417 | 21.725 | 21.4167 | 21.5 | 21.5 | -0.142 (-0.65%) | 1,005,540 |
| 27 Sep 2016 | CNY | 21.1667 | 21.6667 | 21.1667 | 21.6417 | 21.6417 | +0.367 (+1.72%) | 1,051,212 |
| 26 Sep 2016 | CNY | 21.8333 | 21.85 | 21.25 | 21.275 | 21.275 | -0.575 (-2.63%) | 1,310,280 |
| 23 Sep 2016 | CNY | 21.9 | 22.15 | 21.6917 | 21.85 | 21.85 | -0.025 (-0.11%) | 1,189,440 |
| 22 Sep 2016 | CNY | 22 | 22.2417 | 21.85 | 21.875 | 21.875 | +0.025 (+0.11%) | 992,907 |
| 21 Sep 2016 | CNY | 21.8 | 22 | 21.6667 | 21.85 | 21.85 | -0.092 (-0.42%) | 1,555,897 |
| 20 Sep 2016 | CNY | 21.6167 | 22.2667 | 21.525 | 21.9417 | 21.9417 | +0.35 (+1.62%) | 2,414,962 |
| 19 Sep 2016 | CNY | 21.325 | 21.7333 | 21.325 | 21.5917 | 21.5917 | +0.183 (+0.86%) | 1,199,134 |
