| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2016 | CNY | 25.92 | 26.15 | 25.84 | 25.91 | 25.91 | +0.08 (+0.31%) | 1,762,015 |
| 7 Nov 2016 | CNY | 25.89 | 26.09 | 25.75 | 25.83 | 25.83 | -0.05 (-0.19%) | 1,365,732 |
| 4 Nov 2016 | CNY | 26 | 26.12 | 25.8 | 25.88 | 25.88 | -0.16 (-0.61%) | 1,566,154 |
| 3 Nov 2016 | CNY | 25.61 | 26.19 | 25.61 | 26.04 | 26.04 | +0.36 (+1.40%) | 2,174,774 |
| 2 Nov 2016 | CNY | 25.71 | 25.86 | 25.58 | 25.68 | 25.68 | -0.08 (-0.31%) | 1,969,904 |
| 1 Nov 2016 | CNY | 25.77 | 25.93 | 25.66 | 25.76 | 25.76 | +0.08 (+0.31%) | 1,949,036 |
| 31 Oct 2016 | CNY | 26.1 | 26.17 | 25.56 | 25.68 | 25.68 | -0.42 (-1.61%) | 1,975,905 |
| 28 Oct 2016 | CNY | 26.36 | 26.38 | 26.07 | 26.1 | 26.1 | -0.18 (-0.68%) | 1,679,477 |
| 27 Oct 2016 | CNY | 26.22 | 26.49 | 26.21 | 26.28 | 26.28 | +0.07 (+0.27%) | 1,473,408 |
| 26 Oct 2016 | CNY | 26.51 | 26.57 | 26.18 | 26.21 | 26.21 | -0.47 (-1.76%) | 2,486,058 |
| 25 Oct 2016 | CNY | 26.23 | 26.84 | 26.21 | 26.68 | 26.68 | +0.43 (+1.64%) | 4,662,746 |
| 24 Oct 2016 | CNY | 26.13 | 26.33 | 26.03 | 26.25 | 26.25 | +0.08 (+0.31%) | 1,954,851 |
| 21 Oct 2016 | CNY | 26.3 | 26.38 | 25.92 | 26.17 | 26.17 | -0.12 (-0.46%) | 2,345,800 |
| 20 Oct 2016 | CNY | 26.6 | 26.65 | 26.21 | 26.29 | 26.29 | -0.31 (-1.17%) | 3,170,172 |
| 19 Oct 2016 | CNY | 27.05 | 27.2 | 26.43 | 26.6 | 26.6 | -0.33 (-1.23%) | 5,447,351 |
| 18 Oct 2016 | CNY | 26.19 | 27.2 | 26.03 | 26.93 | 26.93 | +0.65 (+2.47%) | 6,600,360 |
| 17 Oct 2016 | CNY | 25.97 | 26.45 | 25.92 | 26.28 | 26.28 | +0.28 (+1.08%) | 3,516,369 |
| 14 Oct 2016 | CNY | 25.83 | 26.11 | 25.79 | 26 | 26 | +0.03 (+0.12%) | 1,610,979 |
| 13 Oct 2016 | CNY | 26.14 | 26.22 | 25.87 | 25.97 | 25.97 | -0.19 (-0.73%) | 1,639,789 |
| 12 Oct 2016 | CNY | 26 | 26.34 | 25.52 | 26.16 | 26.16 | +0.13 (+0.50%) | 2,737,876 |
| 11 Oct 2016 | CNY | 25.9 | 26.18 | 25.81 | 26.03 | 26.03 | +0.13 (+0.50%) | 1,952,052 |
| 10 Oct 2016 | CNY | 25.5 | 25.96 | 25.5 | 25.9 | 25.9 | +0.41 (+1.61%) | 2,005,346 |
| 30 Sep 2016 | CNY | 25.47 | 25.65 | 25.41 | 25.49 | 25.49 | +0.03 (+0.12%) | 1,137,082 |
| 29 Sep 2016 | CNY | 25.45 | 25.74 | 25.27 | 25.46 | 25.46 | +0.03 (+0.12%) | 1,695,474 |
| 28 Sep 2016 | CNY | 25.5 | 25.5 | 25.14 | 25.43 | 25.43 | +0.03 (+0.12%) | 1,239,854 |
| 27 Sep 2016 | CNY | 25.03 | 25.5 | 24.83 | 25.4 | 25.4 | +0.48 (+1.93%) | 1,747,987 |
| 26 Sep 2016 | CNY | 25.9 | 25.9 | 24.82 | 24.92 | 24.92 | -1.06 (-4.08%) | 2,813,813 |
| 23 Sep 2016 | CNY | 26.35 | 26.46 | 25.9 | 25.98 | 25.98 | -0.33 (-1.25%) | 2,237,480 |
| 22 Sep 2016 | CNY | 26.24 | 26.49 | 26.18 | 26.31 | 26.31 | +0.19 (+0.73%) | 2,477,694 |
| 21 Sep 2016 | CNY | 26.43 | 26.55 | 26.08 | 26.12 | 26.12 | -0.35 (-1.32%) | 2,735,966 |
