| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2016 | CNY | 22.81 | 23.09 | 22.66 | 23.03 | 23.03 | +0.22 (+0.96%) | 4,741,209 |
| 31 Oct 2016 | CNY | 22.49 | 22.87 | 22.14 | 22.81 | 22.81 | +0.3 (+1.33%) | 4,113,750 |
| 28 Oct 2016 | CNY | 22.95 | 23.11 | 22.5 | 22.51 | 22.51 | -0.43 (-1.87%) | 4,684,350 |
| 27 Oct 2016 | CNY | 22.82 | 23.12 | 22.75 | 22.94 | 22.94 | +0.15 (+0.66%) | 4,875,151 |
| 26 Oct 2016 | CNY | 23.41 | 23.63 | 22.73 | 22.79 | 22.79 | -0.83 (-3.51%) | 7,813,949 |
| 25 Oct 2016 | CNY | 23.56 | 23.8 | 23.33 | 23.62 | 23.62 | -0.16 (-0.67%) | 7,216,650 |
| 24 Oct 2016 | CNY | 23.52 | 23.95 | 23.3 | 23.78 | 23.78 | +0.27 (+1.15%) | 8,820,800 |
| 21 Oct 2016 | CNY | 23.69 | 24.18 | 23.21 | 23.51 | 23.51 | -0.3 (-1.26%) | 10,553,135 |
| 20 Oct 2016 | CNY | 24.5 | 24.77 | 23.7 | 23.81 | 23.81 | -1.16 (-4.65%) | 17,496,335 |
| 19 Oct 2016 | CNY | 25.39 | 25.99 | 24.02 | 24.97 | 24.97 | +0.91 (+3.78%) | 32,225,205 |
| 18 Oct 2016 | CNY | 21.7 | 24.06 | 21.7 | 24.06 | 24.06 | +2.19 (+10.01%) | 4,521,941 |
| 17 Oct 2016 | CNY | 22.47 | 22.47 | 21.81 | 21.87 | 21.87 | -0.52 (-2.32%) | 1,751,711 |
| 14 Oct 2016 | CNY | 22.32 | 22.48 | 22.11 | 22.39 | 22.39 | -0.05 (-0.22%) | 1,360,408 |
| 13 Oct 2016 | CNY | 22.29 | 22.7 | 22.15 | 22.44 | 22.44 | +0.29 (+1.31%) | 2,053,152 |
| 12 Oct 2016 | CNY | 22.32 | 22.32 | 22.05 | 22.15 | 22.15 | -0.19 (-0.85%) | 1,634,162 |
| 11 Oct 2016 | CNY | 22.18 | 22.49 | 22.02 | 22.34 | 22.34 | +0.16 (+0.72%) | 1,834,506 |
| 10 Oct 2016 | CNY | 21.54 | 22.33 | 21.42 | 22.18 | 22.18 | +0.74 (+3.45%) | 2,652,446 |
| 30 Sep 2016 | CNY | 21.44 | 21.68 | 21.31 | 21.44 | 21.44 | +0.03 (+0.14%) | 864,553 |
| 29 Sep 2016 | CNY | 21.17 | 21.69 | 20.96 | 21.41 | 21.41 | +0.39 (+1.86%) | 1,884,500 |
| 28 Sep 2016 | CNY | 20.87 | 21.29 | 20.72 | 21.02 | 21.02 | +0.22 (+1.06%) | 1,475,371 |
| 27 Sep 2016 | CNY | 20.53 | 20.9 | 20.45 | 20.8 | 20.8 | +0.05 (+0.24%) | 1,489,600 |
| 26 Sep 2016 | CNY | 21.65 | 21.7 | 20.72 | 20.75 | 20.75 | -1.06 (-4.86%) | 1,939,150 |
| 23 Sep 2016 | CNY | 22 | 22.27 | 21.75 | 21.81 | 21.81 | -0.18 (-0.82%) | 1,482,244 |
| 22 Sep 2016 | CNY | 21.85 | 22.33 | 21.76 | 21.99 | 21.99 | +0.28 (+1.29%) | 2,537,896 |
| 21 Sep 2016 | CNY | 21.44 | 21.79 | 21.41 | 21.71 | 21.71 | +0.19 (+0.88%) | 1,335,573 |
| 20 Sep 2016 | CNY | 21.62 | 21.75 | 21.35 | 21.52 | 21.52 | -0.1 (-0.46%) | 1,324,647 |
| 19 Sep 2016 | CNY | 21.41 | 21.9 | 21.25 | 21.62 | 21.62 | +0.21 (+0.98%) | 1,469,250 |
| 14 Sep 2016 | CNY | 21.96 | 21.96 | 21.31 | 21.41 | 21.41 | -0.55 (-2.50%) | 1,626,400 |
| 13 Sep 2016 | CNY | 21.84 | 22.11 | 21.71 | 21.96 | 21.96 | +0.02 (+0.09%) | 1,972,603 |
| 12 Sep 2016 | CNY | 22.22 | 22.48 | 21.16 | 21.94 | 21.94 | -1.06 (-4.61%) | 5,100,869 |
