| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 28.6 | 28.9 | 28.33 | 28.62 | 28.62 | -0.15 (-0.52%) | 8,089,445 |
| 2 Nov 2016 | CNY | 28.88 | 29.37 | 28.63 | 28.77 | 28.77 | -0.11 (-0.38%) | 8,838,825 |
| 1 Nov 2016 | CNY | 28.78 | 28.98 | 28.52 | 28.88 | 28.88 | -0.01 (-0.03%) | 9,300,547 |
| 31 Oct 2016 | CNY | 27.93 | 29.27 | 27.71 | 28.89 | 28.89 | +0.99 (+3.55%) | 12,263,112 |
| 28 Oct 2016 | CNY | 28.3 | 28.45 | 27.81 | 27.9 | 27.9 | -0.39 (-1.38%) | 5,383,994 |
| 27 Oct 2016 | CNY | 27.65 | 28.38 | 27.65 | 28.29 | 28.29 | +0.49 (+1.76%) | 5,764,623 |
| 26 Oct 2016 | CNY | 28.54 | 28.54 | 27.72 | 27.8 | 27.8 | -0.66 (-2.32%) | 5,711,181 |
| 25 Oct 2016 | CNY | 27.99 | 28.52 | 27.83 | 28.46 | 28.46 | +0.48 (+1.72%) | 7,158,494 |
| 24 Oct 2016 | CNY | 27.62 | 28.19 | 27.47 | 27.98 | 27.98 | +0.38 (+1.38%) | 5,025,972 |
| 21 Oct 2016 | CNY | 27.95 | 28 | 27.3 | 27.6 | 27.6 | -0.38 (-1.36%) | 4,654,326 |
| 20 Oct 2016 | CNY | 28.11 | 28.26 | 27.91 | 27.98 | 27.98 | -0.22 (-0.78%) | 4,000,077 |
| 19 Oct 2016 | CNY | 28.32 | 28.46 | 28.11 | 28.2 | 28.2 | -0.28 (-0.98%) | 4,822,470 |
| 18 Oct 2016 | CNY | 28.04 | 28.49 | 27.91 | 28.48 | 28.48 | +0.18 (+0.64%) | 6,474,877 |
| 17 Oct 2016 | CNY | 28.6 | 29.59 | 28.12 | 28.3 | 28.3 | +0.9 (+3.28%) | 12,290,275 |
| 14 Oct 2016 | CNY | 27.55 | 27.65 | 27.37 | 27.4 | 27.4 | -0.18 (-0.65%) | 3,051,250 |
| 13 Oct 2016 | CNY | 27.6 | 27.82 | 27.41 | 27.58 | 27.58 | -0.1 (-0.36%) | 3,666,857 |
| 12 Oct 2016 | CNY | 27.5 | 28.07 | 27.3 | 27.68 | 27.68 | +0.16 (+0.58%) | 5,914,502 |
| 11 Oct 2016 | CNY | 27.55 | 27.59 | 27.28 | 27.52 | 27.52 | -0.08 (-0.29%) | 4,628,327 |
| 10 Oct 2016 | CNY | 27.1 | 27.7 | 27.1 | 27.6 | 27.6 | +1.09 (+4.11%) | 6,709,898 |
| 30 Sep 2016 | CNY | 26.43 | 26.64 | 26.43 | 26.51 | 26.51 | +0.04 (+0.15%) | 2,678,210 |
| 29 Sep 2016 | CNY | 26.8 | 26.97 | 26.42 | 26.47 | 26.47 | -0.51 (-1.89%) | 4,931,375 |
| 28 Sep 2016 | CNY | 27.87 | 28.57 | 26.91 | 26.98 | 26.98 | +0.46 (+1.73%) | 8,933,156 |
| 27 Sep 2016 | CNY | 26 | 26.63 | 25.85 | 26.52 | 26.52 | +0.49 (+1.88%) | 4,881,839 |
| 26 Sep 2016 | CNY | 27.09 | 27.15 | 26.01 | 26.03 | 26.03 | -1.04 (-3.84%) | 6,960,068 |
| 23 Sep 2016 | CNY | 27.82 | 27.96 | 27.02 | 27.07 | 27.07 | -0.76 (-2.73%) | 6,774,601 |
| 22 Sep 2016 | CNY | 28.23 | 28.25 | 27.82 | 27.83 | 27.83 | -0.15 (-0.54%) | 3,390,014 |
| 21 Sep 2016 | CNY | 28.2 | 28.2 | 27.89 | 27.98 | 27.98 | -0.21 (-0.74%) | 3,011,410 |
| 20 Sep 2016 | CNY | 28.34 | 28.34 | 28.06 | 28.19 | 28.19 | +0.04 (+0.14%) | 2,841,247 |
| 19 Sep 2016 | CNY | 27.86 | 28.36 | 27.86 | 28.15 | 28.15 | +0.29 (+1.04%) | 3,545,070 |
| 14 Sep 2016 | CNY | 28.47 | 28.47 | 27.7 | 27.86 | 27.86 | -0.71 (-2.49%) | 4,950,645 |
