| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 29.25 | 29.88 | 29.25 | 29.79 | 29.79 | +0.47 (+1.60%) | 9,327,863 |
| 2 Nov 2016 | CNY | 29.29 | 29.4 | 29.23 | 29.32 | 29.32 | -0.06 (-0.20%) | 6,054,425 |
| 1 Nov 2016 | CNY | 29.35 | 29.4 | 29.3 | 29.38 | 29.38 | +0.06 (+0.20%) | 5,763,552 |
| 31 Oct 2016 | CNY | 29.22 | 29.38 | 29 | 29.32 | 29.32 | -0.06 (-0.20%) | 7,072,929 |
| 28 Oct 2016 | CNY | 29.17 | 29.75 | 29.16 | 29.38 | 29.38 | +0.17 (+0.58%) | 9,219,951 |
| 27 Oct 2016 | CNY | 29.19 | 29.24 | 29.12 | 29.21 | 29.21 | +0.01 (+0.03%) | 6,720,684 |
| 26 Oct 2016 | CNY | 29.2 | 29.26 | 29.14 | 29.2 | 29.2 | +0.06 (+0.21%) | 6,745,556 |
| 25 Oct 2016 | CNY | 29.3 | 29.34 | 29.09 | 29.14 | 29.14 | -0.12 (-0.41%) | 15,916,425 |
| 24 Oct 2016 | CNY | 29.25 | 29.77 | 29.14 | 29.26 | 29.26 | -0.01 (-0.03%) | 8,086,271 |
| 21 Oct 2016 | CNY | 29.15 | 29.32 | 29.1 | 29.27 | 29.27 | +0.14 (+0.48%) | 4,795,366 |
| 20 Oct 2016 | CNY | 29.2 | 29.4 | 29.02 | 29.13 | 29.13 | -0.05 (-0.17%) | 4,680,711 |
| 19 Oct 2016 | CNY | 29.26 | 29.44 | 29.02 | 29.18 | 29.18 | -0.09 (-0.31%) | 5,618,872 |
| 18 Oct 2016 | CNY | 28.63 | 29.3 | 28.63 | 29.27 | 29.27 | +0.67 (+2.34%) | 5,764,694 |
| 17 Oct 2016 | CNY | 29.42 | 29.54 | 28.57 | 28.6 | 28.6 | -0.93 (-3.15%) | 7,498,600 |
| 14 Oct 2016 | CNY | 29.8 | 29.97 | 29.41 | 29.53 | 29.53 | -0.27 (-0.91%) | 4,287,219 |
| 13 Oct 2016 | CNY | 30.58 | 30.58 | 29.75 | 29.8 | 29.8 | -0.72 (-2.36%) | 5,471,870 |
| 12 Oct 2016 | CNY | 29.89 | 30.7 | 29.71 | 30.52 | 30.52 | +0.62 (+2.07%) | 22,517,313 |
| 11 Oct 2016 | CNY | 29.59 | 30.07 | 29.31 | 29.9 | 29.9 | +0.39 (+1.32%) | 7,773,808 |
| 10 Oct 2016 | CNY | 28.99 | 29.56 | 28.91 | 29.51 | 29.51 | +0.76 (+2.64%) | 7,506,348 |
| 30 Sep 2016 | CNY | 28.99 | 28.99 | 28.61 | 28.75 | 28.75 | -0.22 (-0.76%) | 6,560,900 |
| 29 Sep 2016 | CNY | 29.1 | 29.1 | 28.9 | 28.97 | 28.97 | -0.01 (-0.03%) | 5,238,327 |
| 28 Sep 2016 | CNY | 29.03 | 29.14 | 28.9 | 28.98 | 28.98 | +0.07 (+0.24%) | 4,572,688 |
| 27 Sep 2016 | CNY | 28.98 | 29.13 | 28.81 | 28.91 | 28.91 | -0.11 (-0.38%) | 6,537,733 |
| 26 Sep 2016 | CNY | 29.23 | 29.38 | 29 | 29.02 | 29.02 | -0.47 (-1.59%) | 5,969,383 |
| 23 Sep 2016 | CNY | 29.43 | 29.65 | 29.33 | 29.49 | 29.49 | -0.04 (-0.14%) | 3,932,660 |
| 22 Sep 2016 | CNY | 29.18 | 29.85 | 29 | 29.53 | 29.53 | +0.48 (+1.65%) | 9,861,538 |
| 21 Sep 2016 | CNY | 28.83 | 29.2 | 28.73 | 29.05 | 29.05 | +0.23 (+0.80%) | 7,968,323 |
| 20 Sep 2016 | CNY | 28.27 | 28.92 | 28.27 | 28.82 | 28.82 | +0.29 (+1.02%) | 7,268,958 |
| 19 Sep 2016 | CNY | 28.45 | 28.68 | 28.35 | 28.53 | 28.53 | +0.07 (+0.25%) | 7,089,755 |
| 14 Sep 2016 | CNY | 28.08 | 28.57 | 27.95 | 28.46 | 28.46 | +0.06 (+0.21%) | 11,352,602 |
