| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2016 | CNY | 41 | 39 | 39.1 | 40.51 | 40.51 | +1.47 (+3.77%) | 42,202,927 |
| 27 Oct 2016 | CNY | 39.49 | 38.01 | 38.12 | 39.04 | 39.04 | +0.8 (+2.09%) | 22,134,931 |
| 26 Oct 2016 | CNY | 38.92 | 38.12 | 38.83 | 38.24 | 38.24 | -0.75 (-1.92%) | 13,162,522 |
| 25 Oct 2016 | CNY | 39.55 | 38.62 | 38.87 | 38.99 | 38.99 | +0.05 (+0.13%) | 20,715,519 |
| 24 Oct 2016 | CNY | 39.18 | 37.62 | 37.73 | 38.94 | 38.94 | +1 (+2.64%) | 18,981,971 |
| 21 Oct 2016 | CNY | 38.76 | 37.6 | 38.36 | 37.94 | 37.94 | -0.38 (-0.99%) | 12,469,812 |
| 20 Oct 2016 | CNY | 38.79 | 38.22 | 38.65 | 38.32 | 38.32 | -0.49 (-1.26%) | 12,770,353 |
| 19 Oct 2016 | CNY | 39.39 | 37.71 | 37.8 | 38.81 | 38.81 | +0.91 (+2.40%) | 23,242,420 |
| 18 Oct 2016 | CNY | 37.97 | 37.2 | 37.69 | 37.9 | 37.9 | +0.18 (+0.48%) | 15,896,655 |
| 17 Oct 2016 | CNY | 39.08 | 37.65 | 39 | 37.72 | 37.72 | -1.12 (-2.88%) | 16,388,327 |
| 14 Oct 2016 | CNY | 39.2 | 38.65 | 38.67 | 38.84 | 38.84 | +0.02 (+0.05%) | 11,063,006 |
| 13 Oct 2016 | CNY | 39.63 | 38.7 | 39.51 | 38.82 | 38.82 | -0.87 (-2.19%) | 17,851,624 |
| 12 Oct 2016 | CNY | 40.28 | 39.07 | 39.2 | 39.69 | 39.69 | +0.03 (+0.08%) | 22,183,925 |
| 11 Oct 2016 | CNY | 39.72 | 38.62 | 39.41 | 39.66 | 39.66 | +0.28 (+0.71%) | 24,252,557 |
| 10 Oct 2016 | CNY | 39.56 | 38.3 | 38.7 | 39.38 | 39.38 | +1.05 (+2.74%) | 17,957,891 |
| 30 Sep 2016 | CNY | 39.43 | 38.23 | 39.12 | 38.33 | 38.33 | -0.9 (-2.29%) | 19,189,690 |
| 29 Sep 2016 | CNY | 39.97 | 39.21 | 39.22 | 39.23 | 39.23 | -0.03 (-0.08%) | 17,805,540 |
| 28 Sep 2016 | CNY | 39.94 | 39.01 | 39.94 | 39.26 | 39.26 | -0.66 (-1.65%) | 16,284,872 |
| 27 Sep 2016 | CNY | 40.34 | 38.95 | 40.1 | 39.92 | 39.92 | -0.51 (-1.26%) | 25,961,054 |
| 26 Sep 2016 | CNY | 43.93 | 40 | 43.5 | 40.43 | 40.43 | -3.5 (-7.97%) | 37,226,920 |
| 23 Sep 2016 | CNY | 45.09 | 43.71 | 44.47 | 43.93 | 43.93 | -0.51 (-1.15%) | 31,327,205 |
| 22 Sep 2016 | CNY | 46.35 | 44.2 | 45.7 | 44.44 | 44.44 | -0.93 (-2.05%) | 40,938,245 |
| 21 Sep 2016 | CNY | 47.7 | 45.05 | 46.5 | 45.37 | 45.37 | -3.33 (-6.84%) | 54,128,379 |
| 20 Sep 2016 | CNY | 50.99 | 42.86 | 47 | 48.7 | 48.7 | +2.16 (+4.64%) | 97,537,477 |
| 19 Sep 2016 | CNY | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | +4.23 (+10.00%) | 692,825 |
| 14 Sep 2016 | CNY | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | +3.85 (+10.01%) | 248,714 |
| 13 Sep 2016 | CNY | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | +3.5 (+10.01%) | 108,791 |
| 12 Sep 2016 | CNY | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | +3.18 (+10.01%) | 120,354 |
| 9 Sep 2016 | CNY | 31.78 | 26.48 | 26.48 | 31.78 | 31.78 | 0.0 (0.0%) | 101,688 |
