| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2016 | CNY | 40.25 | 42 | 39.9 | 40.26 | 40.26 | -0.25 (-0.62%) | 2,845,365 |
| 31 Oct 2016 | CNY | 40.63 | 41.4 | 39.92 | 40.51 | 40.51 | -0.81 (-1.96%) | 2,420,883 |
| 28 Oct 2016 | CNY | 42.3 | 43.52 | 41.1 | 41.32 | 41.32 | -1.45 (-3.39%) | 3,130,594 |
| 27 Oct 2016 | CNY | 40.21 | 43.3 | 39.9 | 42.77 | 42.77 | +2.34 (+5.79%) | 3,476,689 |
| 26 Oct 2016 | CNY | 41.26 | 41.65 | 40.1 | 40.43 | 40.43 | -1.78 (-4.22%) | 3,650,658 |
| 25 Oct 2016 | CNY | 38.37 | 42.52 | 38.37 | 42.21 | 42.21 | +3.56 (+9.21%) | 5,271,721 |
| 24 Oct 2016 | CNY | 38.58 | 39.19 | 38.16 | 38.65 | 38.65 | +0.07 (+0.18%) | 2,235,116 |
| 21 Oct 2016 | CNY | 38.27 | 38.86 | 38.01 | 38.58 | 38.58 | +0.18 (+0.47%) | 4,767,331 |
| 20 Oct 2016 | CNY | 37.5 | 38.98 | 37.5 | 38.4 | 38.4 | +0.13 (+0.34%) | 5,790,700 |
| 19 Oct 2016 | CNY | 37.8 | 39.12 | 36 | 38.27 | 38.27 | +0.29 (+0.76%) | 5,676,660 |
| 18 Oct 2016 | CNY | 38.08 | 39.19 | 37.73 | 37.98 | 37.98 | +0.11 (+0.29%) | 3,663,528 |
| 17 Oct 2016 | CNY | 37.33 | 38.37 | 36.7 | 37.87 | 37.87 | +0.64 (+1.72%) | 2,647,137 |
| 14 Oct 2016 | CNY | 37.54 | 38.4 | 36.99 | 37.23 | 37.23 | -0.57 (-1.51%) | 2,247,117 |
| 13 Oct 2016 | CNY | 37.75 | 38.19 | 37.61 | 37.8 | 37.8 | -0.13 (-0.34%) | 1,526,685 |
| 12 Oct 2016 | CNY | 37.6 | 38.48 | 37.5 | 37.93 | 37.93 | +0.04 (+0.11%) | 1,451,498 |
| 11 Oct 2016 | CNY | 37.41 | 38.28 | 36.77 | 37.89 | 37.89 | +0.81 (+2.18%) | 3,302,059 |
| 10 Oct 2016 | CNY | 35.32 | 37.3 | 35.3 | 37.08 | 37.08 | +1.76 (+4.98%) | 3,431,544 |
| 30 Sep 2016 | CNY | 36.03 | 36.26 | 34.71 | 35.32 | 35.32 | -0.71 (-1.97%) | 2,212,601 |
| 29 Sep 2016 | CNY | 36.28 | 36.74 | 35.88 | 36.03 | 36.03 | -0.33 (-0.91%) | 1,059,458 |
| 28 Sep 2016 | CNY | 36.63 | 37.1 | 35.5 | 36.36 | 36.36 | -0.27 (-0.74%) | 1,715,277 |
| 27 Sep 2016 | CNY | 36.52 | 37.39 | 35.75 | 36.63 | 36.63 | -0.39 (-1.05%) | 2,374,287 |
| 26 Sep 2016 | CNY | 37.05 | 37.97 | 36.15 | 37.02 | 37.02 | -0.41 (-1.10%) | 3,351,891 |
| 23 Sep 2016 | CNY | 35.7 | 37.88 | 35.61 | 37.43 | 37.43 | +1.65 (+4.61%) | 4,220,516 |
| 22 Sep 2016 | CNY | 36.01 | 36.49 | 35.6 | 35.78 | 35.78 | -0.42 (-1.16%) | 2,726,275 |
| 21 Sep 2016 | CNY | 36.81 | 36.97 | 35.2 | 36.2 | 36.2 | -0.67 (-1.82%) | 4,106,975 |
| 20 Sep 2016 | CNY | 35.37 | 36.99 | 35 | 36.87 | 36.87 | +1.4 (+3.95%) | 4,329,954 |
| 19 Sep 2016 | CNY | 34.5 | 35.88 | 34.03 | 35.47 | 35.47 | +0.54 (+1.55%) | 1,637,093 |
| 14 Sep 2016 | CNY | 34.79 | 35.36 | 34.39 | 34.93 | 34.93 | -0.38 (-1.08%) | 2,308,219 |
| 13 Sep 2016 | CNY | 35.15 | 36.5 | 34.84 | 35.31 | 35.31 | +0.17 (+0.48%) | 3,010,491 |
| 12 Sep 2016 | CNY | 33.5 | 35.66 | 33.32 | 35.14 | 35.14 | +0.31 (+0.89%) | 3,957,395 |
