| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 30.5278 | 31.4667 | 30.4278 | 31.2167 | 31.2167 | +0.628 (+2.05%) | 6,950,224 |
| 26 Oct 2016 | CNY | 30.2111 | 30.7222 | 30.1167 | 30.5889 | 30.5889 | +0.144 (+0.47%) | 3,983,594 |
| 25 Oct 2016 | CNY | 30.1944 | 30.8278 | 29.75 | 30.4444 | 30.4444 | +0.461 (+1.54%) | 5,059,069 |
| 24 Oct 2016 | CNY | 29.4444 | 30.1667 | 29.1389 | 29.9833 | 29.9833 | +0.8 (+2.74%) | 3,737,539 |
| 21 Oct 2016 | CNY | 29.4667 | 29.4667 | 28.4222 | 29.1833 | 29.1833 | -0.272 (-0.92%) | 3,033,999 |
| 20 Oct 2016 | CNY | 29.5 | 30.0556 | 29.3611 | 29.4556 | 29.4556 | +0.061 (+0.21%) | 3,138,451 |
| 19 Oct 2016 | CNY | 29.4944 | 29.6944 | 29.1667 | 29.3944 | 29.3944 | -0.072 (-0.25%) | 2,786,877 |
| 18 Oct 2016 | CNY | 28.9111 | 29.6056 | 28.8944 | 29.4667 | 29.4667 | +0.556 (+1.92%) | 2,717,510 |
| 17 Oct 2016 | CNY | 29.7722 | 29.8722 | 28.9 | 28.9111 | 28.9111 | -1.306 (-4.32%) | 4,380,172 |
| 14 Oct 2016 | CNY | 30.8222 | 31.65 | 29.8944 | 30.2167 | 30.2167 | -0.594 (-1.93%) | 8,387,094 |
| 13 Oct 2016 | CNY | 30.0722 | 30.8667 | 29.3 | 30.8111 | 30.8111 | +0.739 (+2.46%) | 7,416,520 |
| 12 Oct 2016 | CNY | 28.7778 | 30.0833 | 28.3444 | 30.0722 | 30.0722 | +1.083 (+3.74%) | 5,420,766 |
| 11 Oct 2016 | CNY | 28.9333 | 29.2611 | 28.6944 | 28.9889 | 28.9889 | 0.0 (0.0%) | 2,633,427 |
| 10 Oct 2016 | CNY | 28.2333 | 29.1056 | 28.0056 | 28.9889 | 28.9889 | +1.117 (+4.01%) | 2,581,367 |
| 30 Sep 2016 | CNY | 27.9222 | 28.1 | 27.6 | 27.8722 | 27.8722 | -0.111 (-0.40%) | 1,565,724 |
| 29 Sep 2016 | CNY | 27.8333 | 28.4444 | 27.5333 | 27.9833 | 27.9833 | +0.2 (+0.72%) | 2,755,369 |
| 28 Sep 2016 | CNY | 28 | 28.1111 | 27.65 | 27.7833 | 27.7833 | -0.256 (-0.91%) | 2,932,840 |
| 27 Sep 2016 | CNY | 26.9944 | 28.0389 | 26.9556 | 28.0389 | 28.0389 | +0.806 (+2.96%) | 3,927,432 |
| 26 Sep 2016 | CNY | 28.8889 | 28.8889 | 27.2222 | 27.2333 | 27.2333 | -2 (-6.84%) | 4,928,803 |
| 23 Sep 2016 | CNY | 30.8889 | 30.8889 | 28.8889 | 29.2333 | 29.2333 | -1.306 (-4.28%) | 4,105,731 |
| 22 Sep 2016 | CNY | 31.1944 | 31.3611 | 30.4833 | 30.5389 | 30.5389 | -0.461 (-1.49%) | 3,046,651 |
| 21 Sep 2016 | CNY | 31.3889 | 31.3889 | 30.9333 | 31 | 31 | -0.133 (-0.43%) | 2,265,948 |
| 20 Sep 2016 | CNY | 32.2667 | 32.4444 | 31 | 31.1333 | 31.1333 | -0.995 (-3.10%) | 3,736,031 |
| 19 Sep 2016 | CNY | 31.8333 | 32.4667 | 31.45 | 32.1278 | 32.1278 | +0.817 (+2.61%) | 3,779,922 |
| 14 Sep 2016 | CNY | 31.1167 | 31.8667 | 31.1167 | 31.3111 | 31.3111 | +0.039 (+0.12%) | 2,944,539 |
| 13 Sep 2016 | CNY | 31.4444 | 31.4444 | 30.8944 | 31.2722 | 31.2722 | +0.217 (+0.70%) | 2,560,235 |
| 12 Sep 2016 | CNY | 31.0444 | 31.4222 | 30.6056 | 31.0556 | 31.0556 | -1.056 (-3.29%) | 3,978,721 |
| 9 Sep 2016 | CNY | 32.3389 | 32.5556 | 32.0667 | 32.1111 | 32.1111 | -0.278 (-0.86%) | 3,404,109 |
| 8 Sep 2016 | CNY | 32.6167 | 32.9111 | 32.1111 | 32.3889 | 32.3889 | -0.222 (-0.68%) | 4,208,394 |
| 7 Sep 2016 | CNY | 33.8889 | 33.9444 | 32.5944 | 32.6111 | 32.6111 | -1.361 (-4.01%) | 6,489,693 |
