| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2016 | CNY | 24 | 24.17 | 23.36 | 24.05 | 24.05 | -0.07 (-0.29%) | 3,077,271 |
| 14 Nov 2016 | CNY | 25.3 | 25.3 | 23.3 | 24.12 | 24.12 | -1.24 (-4.89%) | 8,694,151 |
| 11 Nov 2016 | CNY | 24.1 | 25.39 | 23.9 | 25.36 | 25.36 | +0.94 (+3.85%) | 12,219,450 |
| 10 Nov 2016 | CNY | 22.83 | 24.5 | 22.76 | 24.42 | 24.42 | +1.7 (+7.48%) | 8,713,699 |
| 9 Nov 2016 | CNY | 22.94 | 23.1 | 22.48 | 22.72 | 22.72 | -0.37 (-1.60%) | 3,183,739 |
| 8 Nov 2016 | CNY | 23.17 | 23.35 | 22.66 | 23.09 | 23.09 | -0.05 (-0.22%) | 4,476,470 |
| 7 Nov 2016 | CNY | 22.5 | 23.51 | 22.49 | 23.14 | 23.14 | +0.53 (+2.34%) | 7,528,768 |
| 4 Nov 2016 | CNY | 21.55 | 22.68 | 21.53 | 22.61 | 22.61 | +0.84 (+3.86%) | 6,692,659 |
| 3 Nov 2016 | CNY | 21.48 | 21.83 | 21.39 | 21.77 | 21.77 | +0.3 (+1.40%) | 2,859,360 |
| 2 Nov 2016 | CNY | 21.5 | 21.66 | 21.4 | 21.47 | 21.47 | -0.03 (-0.14%) | 2,244,895 |
| 1 Nov 2016 | CNY | 21.2 | 21.52 | 21.18 | 21.5 | 21.5 | +0.32 (+1.51%) | 2,901,508 |
| 31 Oct 2016 | CNY | 21.26 | 21.42 | 21.04 | 21.18 | 21.18 | -0.09 (-0.42%) | 1,829,291 |
| 28 Oct 2016 | CNY | 21.55 | 21.76 | 21.26 | 21.27 | 21.27 | -0.46 (-2.12%) | 2,793,801 |
| 27 Oct 2016 | CNY | 21.81 | 21.94 | 21.54 | 21.73 | 21.73 | -0.24 (-1.09%) | 2,860,645 |
| 26 Oct 2016 | CNY | 22.66 | 22.68 | 21.95 | 21.97 | 21.97 | -0.84 (-3.68%) | 6,039,191 |
| 25 Oct 2016 | CNY | 22.16 | 24.41 | 21.81 | 22.81 | 22.81 | +0.62 (+2.79%) | 9,608,851 |
| 24 Oct 2016 | CNY | 22.14 | 22.66 | 21.91 | 22.19 | 22.19 | +0.05 (+0.23%) | 5,030,925 |
| 21 Oct 2016 | CNY | 21.4 | 22.28 | 21.3 | 22.14 | 22.14 | +0.75 (+3.51%) | 5,581,795 |
| 20 Oct 2016 | CNY | 21.55 | 21.55 | 21.22 | 21.39 | 21.39 | +0.01 (+0.05%) | 1,366,909 |
| 19 Oct 2016 | CNY | 21.8 | 21.8 | 21.26 | 21.38 | 21.38 | -0.05 (-0.23%) | 2,278,983 |
| 18 Oct 2016 | CNY | 21.03 | 21.47 | 21.03 | 21.43 | 21.43 | +0.32 (+1.52%) | 2,206,115 |
| 17 Oct 2016 | CNY | 21.18 | 21.45 | 20.95 | 21.11 | 21.11 | +0.02 (+0.09%) | 2,146,718 |
| 14 Oct 2016 | CNY | 21.22 | 21.27 | 20.92 | 21.09 | 21.09 | -0.11 (-0.52%) | 1,484,581 |
| 13 Oct 2016 | CNY | 21.29 | 21.34 | 21.06 | 21.2 | 21.2 | 0.0 (0.0%) | 1,497,316 |
| 12 Oct 2016 | CNY | 21.09 | 21.53 | 20.93 | 21.2 | 21.2 | +0.1 (+0.47%) | 2,454,572 |
| 11 Oct 2016 | CNY | 21.2 | 21.2 | 20.97 | 21.1 | 21.1 | -0.13 (-0.61%) | 1,941,126 |
| 10 Oct 2016 | CNY | 21.09 | 21.28 | 20.86 | 21.23 | 21.23 | +0.23 (+1.10%) | 2,163,647 |
| 30 Sep 2016 | CNY | 20.79 | 21.19 | 20.74 | 21 | 21 | +0.26 (+1.25%) | 2,565,943 |
| 29 Sep 2016 | CNY | 20.22 | 20.89 | 20.18 | 20.74 | 20.74 | +0.42 (+2.07%) | 1,618,804 |
| 28 Sep 2016 | CNY | 20.4 | 20.4 | 20.22 | 20.32 | 20.32 | -0.05 (-0.25%) | 463,805 |
