| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2016 | CNY | 45.7222 | 45.8333 | 45.0056 | 45.4 | 45.4 | -0.395 (-0.86%) | 2,437,815 |
| 24 Oct 2016 | CNY | 45.2222 | 46.5445 | 45.1889 | 45.7945 | 45.7945 | +0.517 (+1.14%) | 3,107,926 |
| 21 Oct 2016 | CNY | 44.4111 | 45.3778 | 43.6556 | 45.2778 | 45.2778 | +0.822 (+1.85%) | 2,597,049 |
| 20 Oct 2016 | CNY | 44.3222 | 45.7167 | 44.2278 | 44.4556 | 44.4556 | +0.128 (+0.29%) | 2,434,485 |
| 19 Oct 2016 | CNY | 45.75 | 45.7945 | 44.1 | 44.3278 | 44.3278 | -1.067 (-2.35%) | 2,929,444 |
| 18 Oct 2016 | CNY | 42.6667 | 46.5556 | 42.6667 | 45.3944 | 45.3944 | +2.533 (+5.91%) | 3,965,968 |
| 17 Oct 2016 | CNY | 44.1111 | 44.1667 | 42.8611 | 42.8611 | 42.8611 | -1.25 (-2.83%) | 1,795,894 |
| 14 Oct 2016 | CNY | 44 | 44.4444 | 43.5056 | 44.1111 | 44.1111 | -0.211 (-0.48%) | 1,499,472 |
| 13 Oct 2016 | CNY | 45.2722 | 45.5556 | 44.1111 | 44.3222 | 44.3222 | -0.367 (-0.82%) | 1,574,713 |
| 12 Oct 2016 | CNY | 44.3889 | 45.1111 | 44.0833 | 44.6889 | 44.6889 | +0.011 (+0.02%) | 2,340,919 |
| 11 Oct 2016 | CNY | 44.6667 | 45.1111 | 43.4889 | 44.6778 | 44.6778 | +0.667 (+1.51%) | 3,287,541 |
| 10 Oct 2016 | CNY | 40.5445 | 44.0111 | 40.2222 | 44.0111 | 44.0111 | +4 (+10.00%) | 2,582,503 |
| 30 Sep 2016 | CNY | 39.8722 | 40.1389 | 39.6667 | 40.0111 | 40.0111 | +0.089 (+0.22%) | 496,980 |
| 29 Sep 2016 | CNY | 39.7722 | 40.1833 | 39.7722 | 39.9222 | 39.9222 | +0.05 (+0.13%) | 715,140 |
| 28 Sep 2016 | CNY | 40.3 | 40.3 | 39.6278 | 39.8722 | 39.8722 | -0.433 (-1.08%) | 815,662 |
| 27 Sep 2016 | CNY | 39.9222 | 40.4056 | 39.5778 | 40.3056 | 40.3056 | +0.4 (+1.00%) | 1,054,483 |
| 26 Sep 2016 | CNY | 42.5556 | 42.7 | 39.8611 | 39.9056 | 39.9056 | -2.567 (-6.04%) | 1,519,059 |
| 23 Sep 2016 | CNY | 42.9 | 43.1556 | 42.2278 | 42.4722 | 42.4722 | -0.372 (-0.87%) | 875,520 |
| 22 Sep 2016 | CNY | 43.4444 | 43.6111 | 42.8111 | 42.8444 | 42.8444 | +0.061 (+0.14%) | 1,242,799 |
| 21 Sep 2016 | CNY | 42.3556 | 43.1 | 42.25 | 42.7833 | 42.7833 | +0.422 (+1.00%) | 1,187,366 |
| 20 Sep 2016 | CNY | 42.6944 | 42.7611 | 42.2389 | 42.3611 | 42.3611 | -0.278 (-0.65%) | 687,807 |
| 19 Sep 2016 | CNY | 42.5222 | 43.0056 | 42.4222 | 42.6389 | 42.6389 | +0.317 (+0.75%) | 893,907 |
| 14 Sep 2016 | CNY | 42.7722 | 43.0556 | 42.1667 | 42.3222 | 42.3222 | -0.583 (-1.36%) | 970,747 |
| 13 Sep 2016 | CNY | 43.6111 | 43.7222 | 42.8056 | 42.9056 | 42.9056 | 0.0 (0.0%) | 833,859 |
| 12 Sep 2016 | CNY | 43.3389 | 43.6944 | 42.2778 | 42.9056 | 42.9056 | -2.205 (-4.89%) | 1,762,898 |
| 9 Sep 2016 | CNY | 45.4778 | 46.5445 | 44.8611 | 45.1111 | 45.1111 | -0.056 (-0.12%) | 1,955,530 |
| 8 Sep 2016 | CNY | 44.9444 | 45.3722 | 44.5833 | 45.1667 | 45.1667 | +0.056 (+0.12%) | 980,271 |
| 7 Sep 2016 | CNY | 45.6667 | 46.0056 | 45 | 45.1111 | 45.1111 | -0.583 (-1.28%) | 1,594,463 |
| 6 Sep 2016 | CNY | 44.7222 | 45.8278 | 43.5056 | 45.6944 | 45.6944 | +0.994 (+2.22%) | 2,487,942 |
| 5 Sep 2016 | CNY | 45.5556 | 45.5778 | 44.4889 | 44.7 | 44.7 | -0.178 (-0.40%) | 1,253,728 |
