| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 37.85 | 38.77 | 37.85 | 38.27 | 38.27 | +0.16 (+0.42%) | 2,814,334 |
| 2 Nov 2016 | CNY | 38.68 | 39.05 | 38.09 | 38.11 | 38.11 | -0.55 (-1.42%) | 2,557,600 |
| 1 Nov 2016 | CNY | 38.17 | 38.74 | 37.8 | 38.66 | 38.66 | +0.76 (+2.01%) | 2,003,633 |
| 31 Oct 2016 | CNY | 38.1 | 38.1 | 37.55 | 37.9 | 37.9 | -0.21 (-0.55%) | 1,519,977 |
| 28 Oct 2016 | CNY | 38.99 | 39.25 | 38.08 | 38.11 | 38.11 | -0.95 (-2.43%) | 2,722,753 |
| 27 Oct 2016 | CNY | 38.85 | 39.15 | 38.63 | 39.06 | 39.06 | +0.17 (+0.44%) | 1,900,903 |
| 26 Oct 2016 | CNY | 39.3 | 39.65 | 38.6 | 38.89 | 38.89 | -0.74 (-1.87%) | 2,889,378 |
| 25 Oct 2016 | CNY | 39.23 | 39.9 | 39.05 | 39.63 | 39.63 | +0.35 (+0.89%) | 2,831,700 |
| 24 Oct 2016 | CNY | 39.05 | 39.5 | 38.51 | 39.28 | 39.28 | +0.13 (+0.33%) | 2,827,140 |
| 21 Oct 2016 | CNY | 39.2 | 39.37 | 38.31 | 39.15 | 39.15 | -0.56 (-1.41%) | 3,838,834 |
| 20 Oct 2016 | CNY | 38.08 | 39.97 | 38.01 | 39.71 | 39.71 | +1.54 (+4.03%) | 5,888,285 |
| 19 Oct 2016 | CNY | 38.29 | 38.55 | 37.85 | 38.17 | 38.17 | +0.01 (+0.03%) | 2,057,100 |
| 18 Oct 2016 | CNY | 37.02 | 38.34 | 37.02 | 38.16 | 38.16 | +0.86 (+2.31%) | 2,125,614 |
| 17 Oct 2016 | CNY | 38.7 | 38.8 | 37.01 | 37.3 | 37.3 | -1.26 (-3.27%) | 2,355,872 |
| 14 Oct 2016 | CNY | 38.64 | 38.68 | 38.32 | 38.56 | 38.56 | -0.01 (-0.03%) | 1,549,400 |
| 13 Oct 2016 | CNY | 38.6 | 38.73 | 38.3 | 38.57 | 38.57 | -0.1 (-0.26%) | 1,592,230 |
| 12 Oct 2016 | CNY | 38.6 | 38.75 | 38.31 | 38.67 | 38.67 | +0.07 (+0.18%) | 1,744,652 |
| 11 Oct 2016 | CNY | 38.9 | 38.9 | 38.36 | 38.6 | 38.6 | -0.24 (-0.62%) | 1,717,154 |
| 10 Oct 2016 | CNY | 37.45 | 39.25 | 37.4 | 38.84 | 38.84 | +1.86 (+5.03%) | 3,000,155 |
| 30 Sep 2016 | CNY | 36.99 | 37.11 | 36.8 | 36.98 | 36.98 | -0.08 (-0.22%) | 779,311 |
| 29 Sep 2016 | CNY | 36.8 | 37.09 | 36.73 | 37.06 | 37.06 | +0.18 (+0.49%) | 940,281 |
| 28 Sep 2016 | CNY | 37.08 | 37.16 | 36.53 | 36.88 | 36.88 | -0.15 (-0.41%) | 1,165,457 |
| 27 Sep 2016 | CNY | 36.34 | 37.12 | 36.2 | 37.03 | 37.03 | +0.94 (+2.60%) | 2,355,191 |
| 26 Sep 2016 | CNY | 37.5 | 37.6 | 36.04 | 36.09 | 36.09 | -1.25 (-3.35%) | 2,155,463 |
| 23 Sep 2016 | CNY | 37.98 | 38.22 | 37.31 | 37.34 | 37.34 | -0.62 (-1.63%) | 1,507,708 |
| 22 Sep 2016 | CNY | 38.03 | 38.25 | 37.78 | 37.96 | 37.96 | +0.21 (+0.56%) | 1,609,721 |
| 21 Sep 2016 | CNY | 37.54 | 38 | 37.4 | 37.75 | 37.75 | +0.15 (+0.40%) | 1,453,807 |
| 20 Sep 2016 | CNY | 37.54 | 37.85 | 37.28 | 37.6 | 37.6 | -0.14 (-0.37%) | 1,212,023 |
| 19 Sep 2016 | CNY | 37.39 | 38.04 | 37.37 | 37.74 | 37.74 | +0.46 (+1.23%) | 1,464,858 |
| 14 Sep 2016 | CNY | 37.48 | 37.78 | 36.9 | 37.28 | 37.28 | -0.48 (-1.27%) | 1,684,190 |
