| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 22.03 | 22.4 | 22.01 | 22.16 | 22.16 | -0.02 (-0.09%) | 2,900,545 |
| 2 Nov 2016 | CNY | 22.25 | 22.36 | 21.98 | 22.18 | 22.18 | -0.07 (-0.31%) | 3,060,877 |
| 1 Nov 2016 | CNY | 22.19 | 22.28 | 21.91 | 22.25 | 22.25 | +0.14 (+0.63%) | 3,021,271 |
| 31 Oct 2016 | CNY | 21.71 | 22.26 | 21.71 | 22.11 | 22.11 | +0.31 (+1.42%) | 2,946,935 |
| 28 Oct 2016 | CNY | 22.28 | 22.3 | 21.79 | 21.8 | 21.8 | -0.35 (-1.58%) | 2,776,542 |
| 27 Oct 2016 | CNY | 22.36 | 22.5 | 22.03 | 22.15 | 22.15 | -0.22 (-0.98%) | 4,786,362 |
| 26 Oct 2016 | CNY | 22.05 | 23.9 | 22.02 | 22.37 | 22.37 | +0.52 (+2.38%) | 8,152,518 |
| 25 Oct 2016 | CNY | 21.88 | 21.93 | 21.58 | 21.85 | 21.85 | +0.16 (+0.74%) | 3,435,749 |
| 24 Oct 2016 | CNY | 21.85 | 21.85 | 21.51 | 21.69 | 21.69 | -0.05 (-0.23%) | 4,094,222 |
| 21 Oct 2016 | CNY | 22.2 | 22.2 | 21.58 | 21.74 | 21.74 | -0.55 (-2.47%) | 3,530,024 |
| 20 Oct 2016 | CNY | 21.67 | 22.38 | 21.36 | 22.29 | 22.29 | +0.62 (+2.86%) | 4,371,759 |
| 19 Oct 2016 | CNY | 21.79 | 21.98 | 21.51 | 21.67 | 21.67 | -0.2 (-0.91%) | 3,131,477 |
| 18 Oct 2016 | CNY | 21.47 | 21.98 | 21.38 | 21.87 | 21.87 | +0.3 (+1.39%) | 3,744,314 |
| 17 Oct 2016 | CNY | 21.39 | 21.65 | 21.11 | 21.57 | 21.57 | +0.16 (+0.75%) | 3,742,378 |
| 14 Oct 2016 | CNY | 21.7 | 21.7 | 21.15 | 21.41 | 21.41 | -0.25 (-1.15%) | 2,244,816 |
| 13 Oct 2016 | CNY | 21.7 | 21.73 | 21.5 | 21.66 | 21.66 | -0.17 (-0.78%) | 2,608,489 |
| 12 Oct 2016 | CNY | 21.6 | 22.04 | 21.55 | 21.83 | 21.83 | +0.18 (+0.83%) | 3,190,722 |
| 11 Oct 2016 | CNY | 22.1 | 22.1 | 21.54 | 21.65 | 21.65 | -0.39 (-1.77%) | 3,609,055 |
| 10 Oct 2016 | CNY | 21.69 | 22.28 | 21.48 | 22.04 | 22.04 | +0.56 (+2.61%) | 5,351,141 |
| 30 Sep 2016 | CNY | 20.5 | 21.63 | 20.5 | 21.48 | 21.48 | +0.36 (+1.70%) | 2,599,940 |
| 29 Sep 2016 | CNY | 21.3 | 21.45 | 21 | 21.12 | 21.12 | -0.18 (-0.85%) | 3,143,759 |
| 28 Sep 2016 | CNY | 21.58 | 21.68 | 21.26 | 21.3 | 21.3 | -0.07 (-0.33%) | 3,388,673 |
| 27 Sep 2016 | CNY | 21.14 | 21.58 | 20.91 | 21.37 | 21.37 | +0.23 (+1.09%) | 4,432,010 |
| 26 Sep 2016 | CNY | 21.76 | 21.85 | 20.92 | 21.14 | 21.14 | -0.81 (-3.69%) | 6,046,396 |
| 23 Sep 2016 | CNY | 22.6 | 22.61 | 21.9 | 21.95 | 21.95 | -0.59 (-2.62%) | 3,778,126 |
| 22 Sep 2016 | CNY | 22.25 | 22.6 | 21.9 | 22.54 | 22.54 | +0.37 (+1.67%) | 5,193,779 |
| 21 Sep 2016 | CNY | 22.01 | 22.34 | 22 | 22.17 | 22.17 | -0.07 (-0.31%) | 3,192,849 |
| 20 Sep 2016 | CNY | 22.7 | 22.85 | 21.8 | 22.24 | 22.24 | -0.4 (-1.77%) | 4,990,733 |
| 19 Sep 2016 | CNY | 22.3 | 22.94 | 22.1 | 22.64 | 22.64 | +0.18 (+0.80%) | 3,901,469 |
| 14 Sep 2016 | CNY | 22.07 | 22.81 | 21.62 | 22.46 | 22.46 | +0.33 (+1.49%) | 6,101,322 |
