| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 25.1722 | 25.6167 | 24.8889 | 25.5 | 25.5 | +0.15 (+0.59%) | 5,477,067 |
| 3 Nov 2016 | CNY | 25.45 | 25.8278 | 25 | 25.35 | 25.35 | -0.317 (-1.23%) | 5,637,124 |
| 2 Nov 2016 | CNY | 24.6389 | 25.9722 | 24.4444 | 25.6667 | 25.6667 | +0.928 (+3.75%) | 10,237,102 |
| 1 Nov 2016 | CNY | 24.1556 | 24.7667 | 24.0889 | 24.7389 | 24.7389 | +0.361 (+1.48%) | 6,513,424 |
| 31 Oct 2016 | CNY | 23.3333 | 24.8333 | 23.15 | 24.3778 | 24.3778 | +1 (+4.28%) | 8,200,033 |
| 28 Oct 2016 | CNY | 23.0778 | 23.7111 | 22.8167 | 23.3778 | 23.3778 | +0.244 (+1.06%) | 4,467,385 |
| 27 Oct 2016 | CNY | 23.0778 | 23.25 | 22.9444 | 23.1333 | 23.1333 | -0.078 (-0.34%) | 1,539,203 |
| 26 Oct 2016 | CNY | 23.4444 | 23.4889 | 23.1056 | 23.2111 | 23.2111 | -0.289 (-1.23%) | 2,541,942 |
| 25 Oct 2016 | CNY | 23.4444 | 23.5944 | 23.2944 | 23.5 | 23.5 | +0.133 (+0.57%) | 2,008,519 |
| 24 Oct 2016 | CNY | 23.1556 | 23.6556 | 22.95 | 23.3667 | 23.3667 | +0.239 (+1.03%) | 2,293,234 |
| 21 Oct 2016 | CNY | 23.4833 | 23.4833 | 22.8833 | 23.1278 | 23.1278 | -0.361 (-1.54%) | 1,825,056 |
| 20 Oct 2016 | CNY | 23.2333 | 23.6444 | 23.2056 | 23.4889 | 23.4889 | +0.256 (+1.10%) | 2,393,332 |
| 19 Oct 2016 | CNY | 23.5 | 23.6611 | 23.1389 | 23.2333 | 23.2333 | -0.15 (-0.64%) | 1,390,656 |
| 18 Oct 2016 | CNY | 23.0056 | 23.4222 | 23.0056 | 23.3833 | 23.3833 | +0.317 (+1.37%) | 1,608,645 |
| 17 Oct 2016 | CNY | 23.7778 | 23.7778 | 22.8611 | 23.0667 | 23.0667 | -0.389 (-1.66%) | 1,638,099 |
| 14 Oct 2016 | CNY | 23.2611 | 23.6 | 23.1167 | 23.4556 | 23.4556 | +0.011 (+0.05%) | 1,748,662 |
| 13 Oct 2016 | CNY | 23.5222 | 23.8278 | 23.3944 | 23.4444 | 23.4444 | +0.005 (+0.02%) | 1,909,749 |
| 12 Oct 2016 | CNY | 23.3944 | 23.6111 | 23.2222 | 23.4389 | 23.4389 | -0.117 (-0.50%) | 1,669,204 |
| 11 Oct 2016 | CNY | 23.6111 | 23.95 | 23.35 | 23.5556 | 23.5556 | -0.194 (-0.82%) | 2,341,893 |
| 10 Oct 2016 | CNY | 22.5889 | 24.0944 | 22.3 | 23.75 | 23.75 | +1.361 (+6.08%) | 5,040,522 |
| 30 Sep 2016 | CNY | 22.25 | 22.5722 | 22.2278 | 22.3889 | 22.3889 | +0.133 (+0.60%) | 941,668 |
| 29 Sep 2016 | CNY | 22.2778 | 22.4722 | 22.1667 | 22.2556 | 22.2556 | 0.0 (0.0%) | 1,030,449 |
| 28 Sep 2016 | CNY | 22.7111 | 22.7111 | 22.2222 | 22.2556 | 22.2556 | -0.35 (-1.55%) | 1,312,536 |
| 27 Sep 2016 | CNY | 22.25 | 22.6667 | 22.0667 | 22.6056 | 22.6056 | +0.383 (+1.73%) | 1,641,605 |
| 26 Sep 2016 | CNY | 22.7778 | 22.8611 | 22.2222 | 22.2222 | 22.2222 | -0.639 (-2.79%) | 2,212,536 |
| 23 Sep 2016 | CNY | 22.9944 | 23.0778 | 22.7333 | 22.8611 | 22.8611 | -0.133 (-0.58%) | 1,271,700 |
| 22 Sep 2016 | CNY | 23 | 23.5611 | 22.8444 | 22.9944 | 22.9944 | +0.2 (+0.88%) | 3,714,334 |
| 21 Sep 2016 | CNY | 22.5 | 22.9 | 22.3722 | 22.7944 | 22.7944 | +0.428 (+1.91%) | 2,325,542 |
| 20 Sep 2016 | CNY | 22.6611 | 22.6944 | 22.3056 | 22.3667 | 22.3667 | -0.183 (-0.81%) | 1,332,842 |
| 19 Sep 2016 | CNY | 22.5833 | 22.6778 | 22.4444 | 22.55 | 22.55 | +0.156 (+0.69%) | 1,621,134 |
