| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 26.4 | 26.4 | 25.93 | 26.17 | 26.17 | -0.18 (-0.68%) | 3,810,859 |
| 28 Oct 2016 | CNY | 26.6 | 26.67 | 26.33 | 26.35 | 26.35 | -0.25 (-0.94%) | 2,784,307 |
| 27 Oct 2016 | CNY | 26.59 | 26.71 | 26.31 | 26.6 | 26.6 | +0.01 (+0.04%) | 3,142,342 |
| 26 Oct 2016 | CNY | 26.79 | 27.08 | 26.53 | 26.59 | 26.59 | -0.01 (-0.04%) | 4,724,380 |
| 25 Oct 2016 | CNY | 26.68 | 26.8 | 26.5 | 26.6 | 26.6 | -0.08 (-0.30%) | 3,022,038 |
| 24 Oct 2016 | CNY | 26.87 | 26.87 | 26.1 | 26.68 | 26.68 | -0.07 (-0.26%) | 6,170,165 |
| 21 Oct 2016 | CNY | 27.35 | 27.38 | 26.4 | 26.75 | 26.75 | -0.55 (-2.01%) | 5,480,449 |
| 20 Oct 2016 | CNY | 27.29 | 27.57 | 27.01 | 27.3 | 27.3 | +0.23 (+0.85%) | 5,307,893 |
| 19 Oct 2016 | CNY | 27.2 | 27.3 | 26.92 | 27.07 | 27.07 | -0.03 (-0.11%) | 4,506,176 |
| 18 Oct 2016 | CNY | 26.92 | 27.16 | 26.7 | 27.1 | 27.1 | +0.28 (+1.04%) | 3,891,724 |
| 17 Oct 2016 | CNY | 27.5 | 27.55 | 26.8 | 26.82 | 26.82 | -0.5 (-1.83%) | 4,810,989 |
| 14 Oct 2016 | CNY | 27.38 | 27.57 | 27.05 | 27.32 | 27.32 | +0.09 (+0.33%) | 4,468,771 |
| 13 Oct 2016 | CNY | 27.7 | 27.94 | 27.1 | 27.23 | 27.23 | -0.59 (-2.12%) | 8,136,976 |
| 12 Oct 2016 | CNY | 27.91 | 28.36 | 27.63 | 27.82 | 27.82 | +0.18 (+0.65%) | 7,403,785 |
| 11 Oct 2016 | CNY | 27.67 | 27.98 | 27.35 | 27.64 | 27.64 | -0.19 (-0.68%) | 8,867,531 |
| 10 Oct 2016 | CNY | 27.05 | 28.25 | 27.05 | 27.83 | 27.83 | +0.94 (+3.50%) | 9,821,325 |
| 30 Sep 2016 | CNY | 26.6 | 27.08 | 26.3 | 26.89 | 26.89 | +0.41 (+1.55%) | 4,342,472 |
| 29 Sep 2016 | CNY | 26.7 | 26.92 | 26.45 | 26.48 | 26.48 | -0.02 (-0.08%) | 2,834,010 |
| 28 Sep 2016 | CNY | 26.4 | 26.8 | 26.21 | 26.5 | 26.5 | +0.1 (+0.38%) | 2,624,959 |
| 27 Sep 2016 | CNY | 26.09 | 26.45 | 26.01 | 26.4 | 26.4 | +0.14 (+0.53%) | 3,241,383 |
| 26 Sep 2016 | CNY | 26.92 | 27 | 26.25 | 26.26 | 26.26 | -0.85 (-3.14%) | 3,777,338 |
| 23 Sep 2016 | CNY | 26.9 | 27.24 | 26.75 | 27.11 | 27.11 | +0.05 (+0.18%) | 6,550,335 |
| 22 Sep 2016 | CNY | 26.35 | 27.09 | 26.15 | 27.06 | 27.06 | +0.89 (+3.40%) | 7,187,831 |
| 21 Sep 2016 | CNY | 26.58 | 26.63 | 26.13 | 26.17 | 26.17 | -0.41 (-1.54%) | 3,929,189 |
| 20 Sep 2016 | CNY | 26.65 | 26.9 | 26.58 | 26.58 | 26.58 | -0.2 (-0.75%) | 4,045,194 |
| 19 Sep 2016 | CNY | 26.32 | 26.89 | 26.32 | 26.78 | 26.78 | +0.44 (+1.67%) | 4,575,046 |
| 14 Sep 2016 | CNY | 26.1 | 26.77 | 26.02 | 26.34 | 26.34 | +0.11 (+0.42%) | 4,448,348 |
| 13 Sep 2016 | CNY | 26.6 | 26.8 | 26.09 | 26.23 | 26.23 | -0.25 (-0.94%) | 4,525,965 |
| 12 Sep 2016 | CNY | 26.11 | 26.92 | 25.99 | 26.48 | 26.48 | -0.11 (-0.41%) | 7,877,880 |
| 9 Sep 2016 | CNY | 27.03 | 27.14 | 26.54 | 26.59 | 26.59 | -0.59 (-2.17%) | 7,534,184 |
