| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 23.7857 | 24.2571 | 23.4214 | 24.0714 | 24.0714 | +0.25 (+1.05%) | 4,658,262 |
| 26 Oct 2016 | CNY | 23.9143 | 23.9786 | 23.7571 | 23.8214 | 23.8214 | -0.036 (-0.15%) | 4,525,154 |
| 25 Oct 2016 | CNY | 24.2429 | 24.2429 | 23.6857 | 23.8571 | 23.8571 | -0.386 (-1.59%) | 8,261,432 |
| 24 Oct 2016 | CNY | 24.9286 | 25.1643 | 23.9286 | 24.2429 | 24.2429 | -0.8 (-3.19%) | 7,430,599 |
| 21 Oct 2016 | CNY | 25.2714 | 25.2714 | 24.3071 | 25.0429 | 25.0429 | +0.014 (+0.06%) | 3,538,764 |
| 20 Oct 2016 | CNY | 24.9643 | 25.3571 | 24.8 | 25.0286 | 25.0286 | +0.029 (+0.11%) | 2,402,757 |
| 19 Oct 2016 | CNY | 25.1071 | 25.1071 | 24.4286 | 25 | 25 | -0.014 (-0.06%) | 2,766,960 |
| 18 Oct 2016 | CNY | 24.9929 | 25.1071 | 24.75 | 25.0143 | 25.0143 | +0.15 (+0.60%) | 2,401,208 |
| 17 Oct 2016 | CNY | 25.4571 | 25.4786 | 24.7214 | 24.8643 | 24.8643 | -0.529 (-2.08%) | 2,893,816 |
| 14 Oct 2016 | CNY | 25.5786 | 25.85 | 24.8786 | 25.3929 | 25.3929 | -0.264 (-1.03%) | 2,547,991 |
| 13 Oct 2016 | CNY | 25.8643 | 26.2 | 25.4 | 25.6571 | 25.6571 | -0.343 (-1.32%) | 2,990,143 |
| 12 Oct 2016 | CNY | 25.6786 | 26.3714 | 25.1786 | 26 | 26 | +0.15 (+0.58%) | 6,164,804 |
| 11 Oct 2016 | CNY | 24.6857 | 26 | 24.25 | 25.85 | 25.85 | +1.193 (+4.84%) | 8,690,182 |
| 10 Oct 2016 | CNY | 24.4357 | 24.9857 | 24.3714 | 24.6571 | 24.6571 | -0.043 (-0.17%) | 7,736,005 |
| 30 Sep 2016 | CNY | 24.65 | 25.0214 | 24.65 | 24.7 | 24.7 | -0.279 (-1.12%) | 4,232,841 |
| 29 Sep 2016 | CNY | 24.3571 | 25.5714 | 24.2929 | 24.9786 | 24.9786 | +0.443 (+1.81%) | 7,311,453 |
| 28 Sep 2016 | CNY | 23.5 | 25.3214 | 23.4643 | 24.5357 | 24.5357 | +1.071 (+4.57%) | 10,079,519 |
| 27 Sep 2016 | CNY | 23.2071 | 24.1143 | 22.8643 | 23.4643 | 23.4643 | +0.221 (+0.95%) | 6,793,120 |
| 26 Sep 2016 | CNY | 22.5714 | 23.4071 | 22.3857 | 23.2429 | 23.2429 | +0.543 (+2.39%) | 6,203,500 |
| 23 Sep 2016 | CNY | 22.5714 | 22.8 | 22.5143 | 22.7 | 22.7 | +0.2 (+0.89%) | 2,440,454 |
| 22 Sep 2016 | CNY | 22.6214 | 22.6714 | 22.2714 | 22.5 | 22.5 | -0.121 (-0.54%) | 1,743,691 |
| 21 Sep 2016 | CNY | 22.2857 | 22.7857 | 21.8714 | 22.6214 | 22.6214 | +0.307 (+1.38%) | 3,244,878 |
| 20 Sep 2016 | CNY | 22.2571 | 22.4357 | 22.0714 | 22.3143 | 22.3143 | -0.093 (-0.41%) | 2,227,114 |
| 19 Sep 2016 | CNY | 22.35 | 22.5571 | 22.2214 | 22.4071 | 22.4071 | -0.021 (-0.10%) | 1,313,499 |
| 14 Sep 2016 | CNY | 22.2143 | 22.5286 | 22.0214 | 22.4286 | 22.4286 | -0.1 (-0.44%) | 2,663,707 |
| 13 Sep 2016 | CNY | 22.0357 | 22.6143 | 22.0214 | 22.5286 | 22.5286 | +0.507 (+2.30%) | 2,637,432 |
| 12 Sep 2016 | CNY | 22.0286 | 22.6 | 21.9071 | 22.0214 | 22.0214 | -0.25 (-1.12%) | 4,483,571 |
| 9 Sep 2016 | CNY | 22.7857 | 22.9786 | 22.2214 | 22.2714 | 22.2714 | -0.421 (-1.86%) | 4,343,091 |
| 8 Sep 2016 | CNY | 22.4571 | 22.7714 | 22.4571 | 22.6929 | 22.6929 | +0.193 (+0.86%) | 1,768,642 |
| 7 Sep 2016 | CNY | 22.3929 | 22.8571 | 22.2143 | 22.5 | 22.5 | +0.164 (+0.74%) | 8,093,881 |
