| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 24.1964 | 24.5833 | 23.9881 | 24.1548 | 24.1548 | -0.048 (-0.20%) | 2,416,785 |
| 2 Nov 2016 | CNY | 24.7917 | 24.9702 | 24.1071 | 24.2024 | 24.2024 | -0.583 (-2.35%) | 2,860,556 |
| 1 Nov 2016 | CNY | 24.2381 | 24.9881 | 24.2381 | 24.7857 | 24.7857 | +0.458 (+1.88%) | 3,114,908 |
| 31 Oct 2016 | CNY | 24.1071 | 24.4941 | 24.1012 | 24.3274 | 24.3274 | +0.226 (+0.94%) | 2,679,663 |
| 28 Oct 2016 | CNY | 24.0357 | 24.2202 | 23.8869 | 24.1012 | 24.1012 | +0.066 (+0.27%) | 1,502,397 |
| 27 Oct 2016 | CNY | 24.1667 | 24.1667 | 23.9345 | 24.0357 | 24.0357 | -0.143 (-0.59%) | 1,208,585 |
| 26 Oct 2016 | CNY | 24.3691 | 24.3691 | 23.875 | 24.1786 | 24.1786 | -0.191 (-0.78%) | 2,793,409 |
| 25 Oct 2016 | CNY | 24.5 | 24.6369 | 24.1726 | 24.3691 | 24.3691 | -0.095 (-0.39%) | 1,914,383 |
| 24 Oct 2016 | CNY | 24.5238 | 24.6131 | 24.2441 | 24.4643 | 24.4643 | +0.113 (+0.46%) | 1,817,240 |
| 21 Oct 2016 | CNY | 24.4941 | 24.4941 | 23.875 | 24.3512 | 24.3512 | -0.012 (-0.05%) | 1,696,297 |
| 20 Oct 2016 | CNY | 24.2679 | 24.4881 | 24.2262 | 24.3631 | 24.3631 | +0.024 (+0.10%) | 921,896 |
| 19 Oct 2016 | CNY | 24.75 | 24.75 | 24.2857 | 24.3393 | 24.3393 | -0.232 (-0.94%) | 1,066,548 |
| 18 Oct 2016 | CNY | 24.4464 | 24.6429 | 24.2262 | 24.5714 | 24.5714 | +0.137 (+0.56%) | 1,588,142 |
| 17 Oct 2016 | CNY | 25.1488 | 25.2857 | 24.4048 | 24.4345 | 24.4345 | -0.75 (-2.98%) | 1,404,073 |
| 14 Oct 2016 | CNY | 25.1191 | 25.3095 | 25 | 25.1845 | 25.1845 | -0.161 (-0.63%) | 641,182 |
| 13 Oct 2016 | CNY | 25.5357 | 25.5357 | 25.0357 | 25.3452 | 25.3452 | -0.232 (-0.91%) | 1,270,486 |
| 12 Oct 2016 | CNY | 25.5833 | 25.9643 | 25.4643 | 25.5774 | 25.5774 | -0.042 (-0.16%) | 1,142,749 |
| 11 Oct 2016 | CNY | 25.6131 | 25.881 | 25.3929 | 25.6191 | 25.6191 | +0.006 (+0.02%) | 1,783,447 |
| 10 Oct 2016 | CNY | 25.2083 | 25.75 | 24.8452 | 25.6131 | 25.6131 | +0.512 (+2.04%) | 1,752,456 |
| 30 Sep 2016 | CNY | 25.2083 | 25.3512 | 24.7619 | 25.1012 | 25.1012 | -0.083 (-0.33%) | 1,404,239 |
| 29 Sep 2016 | CNY | 25.2976 | 25.5536 | 25.0595 | 25.1845 | 25.1845 | -0.113 (-0.45%) | 806,232 |
| 28 Sep 2016 | CNY | 25.3869 | 25.3869 | 25 | 25.2976 | 25.2976 | -0.083 (-0.33%) | 950,409 |
| 27 Sep 2016 | CNY | 25.0298 | 25.4048 | 25 | 25.381 | 25.381 | +0.167 (+0.66%) | 1,594,714 |
| 26 Sep 2016 | CNY | 25.4345 | 25.5357 | 24.5595 | 25.2143 | 25.2143 | -0.333 (-1.30%) | 1,547,207 |
| 23 Sep 2016 | CNY | 25.5179 | 25.7143 | 25.131 | 25.5476 | 25.5476 | -0.024 (-0.09%) | 1,868,257 |
| 22 Sep 2016 | CNY | 25.6548 | 25.8036 | 25.1191 | 25.5714 | 25.5714 | +0.167 (+0.66%) | 2,888,657 |
| 21 Sep 2016 | CNY | 24.4405 | 26.1786 | 24.2857 | 25.4048 | 25.4048 | +0.982 (+4.02%) | 4,522,455 |
| 20 Sep 2016 | CNY | 24.8214 | 24.8214 | 24.1369 | 24.4226 | 24.4226 | +0.089 (+0.37%) | 1,618,896 |
| 19 Sep 2016 | CNY | 24.381 | 24.4643 | 24.1131 | 24.3333 | 24.3333 | +0.119 (+0.49%) | 1,557,929 |
| 14 Sep 2016 | CNY | 23.5714 | 24.4048 | 23.5119 | 24.2143 | 24.2143 | +0.363 (+1.52%) | 1,967,940 |
