| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2016 | CNY | 35.6888 | 37.449 | 35.5357 | 37.4133 | 37.4133 | +1.694 (+4.74%) | 5,761,486 |
| 3 Nov 2016 | CNY | 35.2551 | 36.4745 | 34.8622 | 35.7194 | 35.7194 | +0.362 (+1.02%) | 3,791,165 |
| 2 Nov 2016 | CNY | 35.1378 | 35.8674 | 34.852 | 35.3571 | 35.3571 | +0.342 (+0.98%) | 3,341,417 |
| 1 Nov 2016 | CNY | 34.1582 | 35.3367 | 34.1378 | 35.0153 | 35.0153 | +0.806 (+2.36%) | 3,036,245 |
| 31 Oct 2016 | CNY | 35.4847 | 35.5 | 33.6735 | 34.2092 | 34.2092 | -2 (-5.52%) | 3,957,373 |
| 28 Oct 2016 | CNY | 37.3469 | 37.5969 | 36.1225 | 36.2092 | 36.2092 | -1.332 (-3.55%) | 3,835,024 |
| 27 Oct 2016 | CNY | 37.2551 | 37.7347 | 36.7602 | 37.5408 | 37.5408 | +0.082 (+0.22%) | 4,177,685 |
| 26 Oct 2016 | CNY | 36.2245 | 37.5969 | 35.9694 | 37.4592 | 37.4592 | +0.969 (+2.66%) | 4,619,700 |
| 25 Oct 2016 | CNY | 36.1633 | 37.4082 | 36.0357 | 36.4898 | 36.4898 | +0.153 (+0.42%) | 3,755,189 |
| 24 Oct 2016 | CNY | 35.8214 | 36.5204 | 35.551 | 36.3367 | 36.3367 | +0.26 (+0.72%) | 2,477,049 |
| 21 Oct 2016 | CNY | 35.8163 | 36.1531 | 35.2143 | 36.0765 | 36.0765 | +0.439 (+1.23%) | 2,761,248 |
| 20 Oct 2016 | CNY | 36.6582 | 37.1225 | 35.6122 | 35.6378 | 35.6378 | -1.245 (-3.38%) | 4,617,956 |
| 19 Oct 2016 | CNY | 37.4388 | 38.051 | 36.6378 | 36.8827 | 36.8827 | -0.607 (-1.62%) | 3,730,762 |
| 18 Oct 2016 | CNY | 37.2959 | 38.0102 | 36.5306 | 37.4898 | 37.4898 | -0.306 (-0.81%) | 5,085,221 |
| 17 Oct 2016 | CNY | 37.8469 | 39.6786 | 37.6633 | 37.7959 | 37.7959 | +0.469 (+1.26%) | 9,421,749 |
| 14 Oct 2016 | CNY | 35.5867 | 37.4133 | 35.4949 | 37.3265 | 37.3265 | +1.439 (+4.01%) | 4,880,641 |
| 13 Oct 2016 | CNY | 35.2551 | 36.3265 | 35.2041 | 35.8878 | 35.8878 | +0.449 (+1.27%) | 4,243,486 |
| 12 Oct 2016 | CNY | 34.8725 | 35.699 | 34.699 | 35.4388 | 35.4388 | +0.225 (+0.64%) | 2,990,589 |
| 11 Oct 2016 | CNY | 35.602 | 35.6735 | 34.8112 | 35.2143 | 35.2143 | -0.163 (-0.46%) | 3,239,597 |
| 10 Oct 2016 | CNY | 34.1837 | 35.8418 | 33.6735 | 35.3776 | 35.3776 | +1.566 (+4.63%) | 4,447,339 |
| 30 Sep 2016 | CNY | 33.1837 | 33.9796 | 32.9592 | 33.8112 | 33.8112 | +0.128 (+0.38%) | 2,563,211 |
| 29 Sep 2016 | CNY | 33.0102 | 34.0765 | 32.9133 | 33.6837 | 33.6837 | +0.709 (+2.15%) | 3,880,898 |
| 28 Sep 2016 | CNY | 33.3214 | 33.5204 | 32.9337 | 32.9745 | 32.9745 | -0.561 (-1.67%) | 1,823,192 |
| 27 Sep 2016 | CNY | 32.5255 | 33.5663 | 32.3469 | 33.5357 | 33.5357 | +0.852 (+2.61%) | 2,762,316 |
| 26 Sep 2016 | CNY | 34.1837 | 34.3367 | 32.5561 | 32.6837 | 32.6837 | -1.821 (-5.28%) | 4,600,317 |
| 23 Sep 2016 | CNY | 35.5102 | 35.8776 | 34.4949 | 34.5051 | 34.5051 | -1.373 (-3.83%) | 3,882,564 |
| 22 Sep 2016 | CNY | 36.0612 | 36.5204 | 35.7551 | 35.8776 | 35.8776 | -0.265 (-0.73%) | 2,282,537 |
| 21 Sep 2016 | CNY | 35.7704 | 36.5051 | 35.7704 | 36.1429 | 36.1429 | -0.066 (-0.18%) | 2,236,360 |
| 20 Sep 2016 | CNY | 36.7959 | 37.2041 | 35.9745 | 36.2092 | 36.2092 | -1.01 (-2.71%) | 3,358,834 |
| 19 Sep 2016 | CNY | 37.2347 | 37.7602 | 36.8622 | 37.2194 | 37.2194 | +0.423 (+1.15%) | 3,980,091 |
