| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 86.4063 | 89.5729 | 85.599 | 86.9896 | 86.9896 | +0.964 (+1.12%) | 3,392,668 |
| 26 Oct 2016 | CNY | 87.5 | 88.5417 | 85.5729 | 86.026 | 86.026 | -2.906 (-3.27%) | 3,909,112 |
| 25 Oct 2016 | CNY | 82.3073 | 91.5 | 82.3073 | 88.9323 | 88.9323 | +5.708 (+6.86%) | 5,983,776 |
| 24 Oct 2016 | CNY | 83.026 | 85.8333 | 82.4479 | 83.224 | 83.224 | +0.469 (+0.57%) | 3,712,222 |
| 21 Oct 2016 | CNY | 79.3698 | 86.3854 | 79.3698 | 82.7552 | 82.7552 | +3.417 (+4.31%) | 4,737,331 |
| 20 Oct 2016 | CNY | 77.4271 | 79.4375 | 76.0417 | 79.3385 | 79.3385 | +1.995 (+2.58%) | 2,690,615 |
| 19 Oct 2016 | CNY | 76.9948 | 78.651 | 76.6042 | 77.3438 | 77.3438 | +0.078 (+0.10%) | 1,512,088 |
| 18 Oct 2016 | CNY | 76.7604 | 77.3854 | 75.3542 | 77.2656 | 77.2656 | +0.771 (+1.01%) | 1,709,721 |
| 17 Oct 2016 | CNY | 79.1042 | 79.1042 | 76.1198 | 76.4948 | 76.4948 | -2.724 (-3.44%) | 2,270,634 |
| 14 Oct 2016 | CNY | 78.2708 | 80.6875 | 77.9323 | 79.2188 | 79.2188 | +0.854 (+1.09%) | 2,115,496 |
| 13 Oct 2016 | CNY | 79.2188 | 79.8958 | 77.6198 | 78.3646 | 78.3646 | -1.333 (-1.67%) | 1,961,564 |
| 12 Oct 2016 | CNY | 76.026 | 80.3385 | 75.8333 | 79.6979 | 79.6979 | +2.776 (+3.61%) | 3,317,274 |
| 11 Oct 2016 | CNY | 76.651 | 78.1042 | 76.0677 | 76.9219 | 76.9219 | +0.271 (+0.35%) | 1,691,712 |
| 10 Oct 2016 | CNY | 74.5156 | 77.5 | 73.7292 | 76.651 | 76.651 | +2.953 (+4.01%) | 2,167,996 |
| 30 Sep 2016 | CNY | 73.4271 | 73.8021 | 73 | 73.6979 | 73.6979 | +0.255 (+0.35%) | 796,225 |
| 29 Sep 2016 | CNY | 73.4479 | 74.4792 | 73.1823 | 73.4427 | 73.4427 | +0.052 (+0.07%) | 968,561 |
| 28 Sep 2016 | CNY | 74.7917 | 74.7917 | 73.3073 | 73.3906 | 73.3906 | -1.458 (-1.95%) | 1,095,590 |
| 27 Sep 2016 | CNY | 73.9583 | 74.8854 | 71.875 | 74.849 | 74.849 | +0.875 (+1.18%) | 1,861,695 |
| 26 Sep 2016 | CNY | 75.1302 | 76.4844 | 73.7031 | 73.974 | 73.974 | -1.391 (-1.85%) | 1,470,289 |
| 23 Sep 2016 | CNY | 76.6198 | 77.1667 | 75.1094 | 75.3646 | 75.3646 | -1.807 (-2.34%) | 1,530,735 |
| 22 Sep 2016 | CNY | 76.4948 | 79.1042 | 76.3021 | 77.1719 | 77.1719 | +1.141 (+1.50%) | 2,175,738 |
| 21 Sep 2016 | CNY | 75.1823 | 77.125 | 74.375 | 76.0313 | 76.0313 | +0.875 (+1.16%) | 2,027,998 |
| 20 Sep 2016 | CNY | 75.25 | 75.7813 | 74.8958 | 75.1563 | 75.1563 | -0.052 (-0.07%) | 1,101,404 |
| 19 Sep 2016 | CNY | 73.4427 | 75.6875 | 73.4427 | 75.2083 | 75.2083 | -0.073 (-0.10%) | 1,268,286 |
| 14 Sep 2016 | CNY | 76.6927 | 77.4948 | 74.6302 | 75.2813 | 75.2813 | -2.115 (-2.73%) | 2,010,731 |
| 13 Sep 2016 | CNY | 78.8542 | 80.0313 | 77.349 | 77.3958 | 77.3958 | -1.37 (-1.74%) | 1,994,630 |
| 12 Sep 2016 | CNY | 78.1354 | 80.7188 | 77.0885 | 78.7656 | 78.7656 | -2.974 (-3.64%) | 3,425,998 |
| 9 Sep 2016 | CNY | 77.0833 | 84.3125 | 76.4427 | 81.7396 | 81.7396 | +5.094 (+6.65%) | 5,838,952 |
| 8 Sep 2016 | CNY | 76.0417 | 77.6042 | 75.5208 | 76.6458 | 76.6458 | +0.297 (+0.39%) | 1,221,619 |
| 7 Sep 2016 | CNY | 77.7344 | 78.2292 | 76.3073 | 76.349 | 76.349 | -1.74 (-2.23%) | 1,715,594 |
