| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 42.8205 | 44.2462 | 41.9795 | 44.1539 | 44.1539 | +0.6 (+1.38%) | 17,958,487 |
| 26 Oct 2016 | CNY | 44.718 | 45.759 | 43.5282 | 43.5538 | 43.5538 | -1 (-2.24%) | 20,032,149 |
| 25 Oct 2016 | CNY | 44.6154 | 47.0872 | 44.1128 | 44.5538 | 44.5538 | +1.749 (+4.09%) | 25,428,218 |
| 24 Oct 2016 | CNY | 41.1333 | 42.8051 | 40.7282 | 42.8051 | 42.8051 | +3.892 (+10.00%) | 12,279,171 |
| 21 Oct 2016 | CNY | 35.641 | 38.9128 | 35.4513 | 38.9128 | 38.9128 | +3.538 (+10.00%) | 10,764,869 |
| 20 Oct 2016 | CNY | 35.9692 | 36.1487 | 34.6308 | 35.3744 | 35.3744 | -1.133 (-3.10%) | 10,893,969 |
| 19 Oct 2016 | CNY | 36.1539 | 37.8872 | 35.8 | 36.5077 | 36.5077 | +0.533 (+1.48%) | 12,858,803 |
| 18 Oct 2016 | CNY | 35.7385 | 36.4103 | 35.1282 | 35.9744 | 35.9744 | +0.179 (+0.50%) | 11,194,025 |
| 17 Oct 2016 | CNY | 36.3077 | 36.5231 | 34.9539 | 35.7949 | 35.7949 | +0.492 (+1.39%) | 13,924,534 |
| 14 Oct 2016 | CNY | 35.3282 | 36.9231 | 34.718 | 35.3026 | 35.3026 | +1.569 (+4.65%) | 16,665,267 |
| 13 Oct 2016 | CNY | 32.3026 | 33.7333 | 32.1026 | 33.7333 | 33.7333 | +3.067 (+10.00%) | 8,139,323 |
| 12 Oct 2016 | CNY | 29.6667 | 31.0205 | 29.3897 | 30.6667 | 30.6667 | +0.897 (+3.01%) | 5,127,817 |
| 11 Oct 2016 | CNY | 29.5385 | 30.0256 | 29.3744 | 29.7692 | 29.7692 | +0.231 (+0.78%) | 3,015,905 |
| 10 Oct 2016 | CNY | 28.6923 | 29.641 | 28.4615 | 29.5385 | 29.5385 | +1.256 (+4.44%) | 3,302,445 |
| 30 Sep 2016 | CNY | 28.559 | 28.6923 | 28.2462 | 28.2821 | 28.2821 | -0.19 (-0.67%) | 1,959,196 |
| 29 Sep 2016 | CNY | 28.6974 | 28.8615 | 28.441 | 28.4718 | 28.4718 | -0.041 (-0.14%) | 1,636,568 |
| 28 Sep 2016 | CNY | 28.9128 | 29.0564 | 28.4205 | 28.5128 | 28.5128 | -0.4 (-1.38%) | 1,772,183 |
| 27 Sep 2016 | CNY | 28.4308 | 28.9641 | 27.7436 | 28.9128 | 28.9128 | +0.436 (+1.53%) | 2,937,064 |
| 26 Sep 2016 | CNY | 29.4821 | 29.4821 | 28.2051 | 28.4769 | 28.4769 | -1.026 (-3.48%) | 3,911,033 |
| 23 Sep 2016 | CNY | 30.3897 | 30.6769 | 29.3333 | 29.5026 | 29.5026 | -0.841 (-2.77%) | 3,771,007 |
| 22 Sep 2016 | CNY | 31.0769 | 31.0769 | 30.2051 | 30.3436 | 30.3436 | -0.405 (-1.32%) | 3,418,426 |
| 21 Sep 2016 | CNY | 30.9744 | 31.2513 | 30.3333 | 30.7487 | 30.7487 | -0.092 (-0.30%) | 3,146,325 |
| 20 Sep 2016 | CNY | 30.8256 | 31.2769 | 30.6256 | 30.841 | 30.841 | +0.026 (+0.08%) | 3,341,032 |
| 19 Sep 2016 | CNY | 30.8513 | 31.1282 | 30.5897 | 30.8154 | 30.8154 | -0.031 (-0.10%) | 2,600,213 |
| 14 Sep 2016 | CNY | 30.3744 | 31.2821 | 29.8462 | 30.8462 | 30.8462 | +0.313 (+1.02%) | 4,537,328 |
| 13 Sep 2016 | CNY | 30.1949 | 30.8769 | 30.1949 | 30.5333 | 30.5333 | +0.687 (+2.30%) | 3,949,140 |
| 12 Sep 2016 | CNY | 30.4103 | 30.8718 | 29.8462 | 29.8462 | 29.8462 | -1.661 (-5.27%) | 3,524,892 |
| 9 Sep 2016 | CNY | 32.5744 | 32.7539 | 31.2821 | 31.5077 | 31.5077 | -1.062 (-3.26%) | 4,711,334 |
| 8 Sep 2016 | CNY | 33 | 33.559 | 32.2462 | 32.5692 | 32.5692 | -0.631 (-1.90%) | 3,899,791 |
| 7 Sep 2016 | CNY | 33.8462 | 34.2308 | 32.9949 | 33.2 | 33.2 | -0.646 (-1.91%) | 3,932,344 |
