| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 26.61 | 26.86 | 25.98 | 26.31 | 26.31 | -0.22 (-0.83%) | 22,364,312 |
| 2 Nov 2016 | CNY | 25.6 | 27.07 | 25.37 | 26.53 | 26.53 | +1.37 (+5.45%) | 35,261,158 |
| 1 Nov 2016 | CNY | 24.9 | 25.24 | 24.5 | 25.16 | 25.16 | +0.25 (+1.00%) | 14,451,060 |
| 31 Oct 2016 | CNY | 24.77 | 25.08 | 24.53 | 24.91 | 24.91 | +0.53 (+2.17%) | 14,203,148 |
| 28 Oct 2016 | CNY | 24.43 | 24.85 | 24.31 | 24.38 | 24.38 | -0.19 (-0.77%) | 7,614,362 |
| 27 Oct 2016 | CNY | 24.55 | 24.7 | 24.36 | 24.57 | 24.57 | -0.35 (-1.40%) | 7,639,171 |
| 26 Oct 2016 | CNY | 25.25 | 25.37 | 24.8 | 24.92 | 24.92 | -0.07 (-0.28%) | 13,845,460 |
| 25 Oct 2016 | CNY | 24.59 | 25.12 | 24.41 | 24.99 | 24.99 | +0.4 (+1.63%) | 13,466,390 |
| 24 Oct 2016 | CNY | 24.35 | 24.6 | 24.12 | 24.59 | 24.59 | +0.11 (+0.45%) | 7,912,407 |
| 21 Oct 2016 | CNY | 24.51 | 24.7 | 24.2 | 24.48 | 24.48 | -0.3 (-1.21%) | 10,192,165 |
| 20 Oct 2016 | CNY | 25.01 | 25.11 | 24.7 | 24.78 | 24.78 | -0.12 (-0.48%) | 10,602,032 |
| 19 Oct 2016 | CNY | 24.88 | 25.14 | 24.64 | 24.9 | 24.9 | -0.01 (-0.04%) | 12,559,737 |
| 18 Oct 2016 | CNY | 24.42 | 25 | 24.41 | 24.91 | 24.91 | +0.01 (+0.04%) | 18,593,809 |
| 17 Oct 2016 | CNY | 23.16 | 25.27 | 23.06 | 24.9 | 24.9 | +1.75 (+7.56%) | 20,955,339 |
| 14 Oct 2016 | CNY | 23.12 | 23.2 | 22.92 | 23.15 | 23.15 | -0.07 (-0.30%) | 5,291,463 |
| 13 Oct 2016 | CNY | 23.05 | 23.47 | 23.05 | 23.22 | 23.22 | +0.15 (+0.65%) | 7,589,315 |
| 12 Oct 2016 | CNY | 23.08 | 23.25 | 23.01 | 23.07 | 23.07 | -0.24 (-1.03%) | 5,322,149 |
| 11 Oct 2016 | CNY | 22.94 | 23.46 | 22.85 | 23.31 | 23.31 | +0.17 (+0.73%) | 9,820,838 |
| 10 Oct 2016 | CNY | 22.45 | 23.19 | 22.41 | 23.14 | 23.14 | -0.55 (-2.32%) | 12,616,778 |
| 30 Sep 2016 | CNY | 23.38 | 23.7 | 23.33 | 23.69 | 23.69 | +0.39 (+1.67%) | 5,317,082 |
| 29 Sep 2016 | CNY | 23.5 | 23.53 | 23.26 | 23.3 | 23.3 | -0.08 (-0.34%) | 4,120,411 |
| 28 Sep 2016 | CNY | 23.55 | 23.57 | 23.32 | 23.38 | 23.38 | -0.4 (-1.68%) | 4,444,391 |
| 27 Sep 2016 | CNY | 23.56 | 23.83 | 23.51 | 23.78 | 23.78 | +0.24 (+1.02%) | 5,347,925 |
| 26 Sep 2016 | CNY | 24.33 | 24.36 | 23.5 | 23.54 | 23.54 | -0.76 (-3.13%) | 7,563,017 |
| 23 Sep 2016 | CNY | 25.09 | 25.25 | 24.26 | 24.3 | 24.3 | -0.78 (-3.11%) | 8,292,297 |
| 22 Sep 2016 | CNY | 25.55 | 25.68 | 25.02 | 25.08 | 25.08 | -0.11 (-0.44%) | 9,132,438 |
| 21 Sep 2016 | CNY | 24.95 | 25.22 | 24.56 | 25.19 | 25.19 | +0.36 (+1.45%) | 9,412,072 |
| 20 Sep 2016 | CNY | 24.8 | 25.1 | 24.7 | 24.83 | 24.83 | -0.08 (-0.32%) | 5,318,136 |
| 19 Sep 2016 | CNY | 24.24 | 25.05 | 24.1 | 24.91 | 24.91 | +0.24 (+0.97%) | 7,269,732 |
| 14 Sep 2016 | CNY | 24.02 | 24.85 | 23.78 | 24.67 | 24.67 | +0.23 (+0.94%) | 10,385,855 |
