| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 31.6474 | 33.1526 | 29.8684 | 30.4105 | 30.4105 | -2.3 (-7.03%) | 58,410,976 |
| 3 Nov 2016 | CNY | 33.6842 | 37.6158 | 32.3684 | 32.7105 | 32.7105 | -1.905 (-5.50%) | 82,843,872 |
| 2 Nov 2016 | CNY | 32.2105 | 34.6158 | 31.579 | 34.6158 | 34.6158 | +3.147 (+10.00%) | 71,067,898 |
| 1 Nov 2016 | CNY | 29.2105 | 31.4684 | 28.6105 | 31.4684 | 31.4684 | +2.863 (+10.01%) | 73,765,326 |
| 31 Oct 2016 | CNY | 26.5263 | 28.9526 | 26.3211 | 28.6053 | 28.6053 | +1.463 (+5.39%) | 63,670,884 |
| 28 Oct 2016 | CNY | 26.3158 | 29.0895 | 26.2105 | 27.1421 | 27.1421 | -0.174 (-0.64%) | 64,903,665 |
| 27 Oct 2016 | CNY | 26.4947 | 28.4158 | 25.5263 | 27.3158 | 27.3158 | +0.91 (+3.45%) | 62,677,502 |
| 26 Oct 2016 | CNY | 25.1842 | 27.3579 | 25.0211 | 26.4053 | 26.4053 | +0.784 (+3.06%) | 58,378,161 |
| 25 Oct 2016 | CNY | 26.3158 | 27.0684 | 25.4 | 25.6211 | 25.6211 | -1.453 (-5.37%) | 56,115,895 |
| 24 Oct 2016 | CNY | 25.479 | 27.8947 | 25 | 27.0737 | 27.0737 | +1.574 (+6.17%) | 69,725,590 |
| 21 Oct 2016 | CNY | 25.2632 | 27.1368 | 24.3158 | 25.5 | 25.5 | -0.5 (-1.92%) | 64,006,711 |
| 20 Oct 2016 | CNY | 26.0526 | 27.879 | 24.7474 | 26 | 26 | +0.484 (+1.90%) | 71,524,770 |
| 19 Oct 2016 | CNY | 23.6211 | 25.5158 | 23.2105 | 25.5158 | 25.5158 | +2.321 (+10.01%) | 69,790,649 |
| 18 Oct 2016 | CNY | 20.5263 | 23.1947 | 19.9368 | 23.1947 | 23.1947 | +2.111 (+10.01%) | 66,928,554 |
| 17 Oct 2016 | CNY | 20.5105 | 21.1579 | 19.7421 | 21.0842 | 21.0842 | +1.232 (+6.20%) | 64,868,981 |
| 14 Oct 2016 | CNY | 18.9526 | 19.8526 | 18.9474 | 19.8526 | 19.8526 | +1.805 (+10.00%) | 58,993,214 |
| 13 Oct 2016 | CNY | 17.7105 | 18.0526 | 17.6842 | 18.0474 | 18.0474 | +0.237 (+1.33%) | 17,429,161 |
| 12 Oct 2016 | CNY | 17.5632 | 17.9895 | 17.3947 | 17.8105 | 17.8105 | -0.005 (-0.03%) | 14,479,877 |
| 11 Oct 2016 | CNY | 17.6579 | 18.2368 | 17.6 | 17.8158 | 17.8158 | +0.116 (+0.65%) | 16,667,995 |
| 10 Oct 2016 | CNY | 17.2105 | 17.8842 | 17.1105 | 17.7 | 17.7 | +0.432 (+2.50%) | 16,098,912 |
| 30 Sep 2016 | CNY | 17.3474 | 17.7842 | 17.1316 | 17.2684 | 17.2684 | +0.237 (+1.39%) | 14,884,050 |
| 29 Sep 2016 | CNY | 17.1579 | 17.5 | 17.0158 | 17.0316 | 17.0316 | -0.21 (-1.22%) | 11,192,995 |
| 28 Sep 2016 | CNY | 17.379 | 17.6842 | 17.2368 | 17.2421 | 17.2421 | -0.321 (-1.83%) | 10,621,475 |
| 27 Sep 2016 | CNY | 17.3632 | 17.6579 | 17.0526 | 17.5632 | 17.5632 | +0.095 (+0.54%) | 14,946,473 |
| 26 Sep 2016 | CNY | 18.5 | 18.5 | 17.3737 | 17.4684 | 17.4684 | -1.389 (-7.37%) | 25,491,840 |
| 23 Sep 2016 | CNY | 18.6053 | 19.7263 | 18.4211 | 18.8579 | 18.8579 | +0.142 (+0.76%) | 33,926,126 |
| 22 Sep 2016 | CNY | 19.1579 | 19.4737 | 18.5263 | 18.7158 | 18.7158 | -0.253 (-1.33%) | 27,453,196 |
| 21 Sep 2016 | CNY | 19.6842 | 19.7842 | 18.8579 | 18.9684 | 18.9684 | -0.868 (-4.38%) | 37,506,549 |
| 20 Sep 2016 | CNY | 18.1684 | 19.8368 | 18.0526 | 19.8368 | 19.8368 | +1.805 (+10.01%) | 53,239,090 |
| 19 Sep 2016 | CNY | 17.8947 | 18.1842 | 17.8947 | 18.0316 | 18.0316 | +0.032 (+0.18%) | 12,572,459 |
