| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2016 | CNY | 69.5 | 72.1 | 69 | 69.64 | 41.4524 | -0.1 (-0.14%) | 5,569,056 |
| 14 Nov 2016 | CNY | 70.07 | 71.45 | 68.04 | 69.74 | 41.5119 | -1.36 (-1.91%) | 6,704,325 |
| 11 Nov 2016 | CNY | 71.8 | 75.18 | 70.71 | 71.1 | 42.3214 | -1.56 (-2.15%) | 9,913,731 |
| 10 Nov 2016 | CNY | 67.56 | 73.39 | 67.1 | 72.66 | 43.25 | +5.79 (+8.66%) | 11,949,212 |
| 9 Nov 2016 | CNY | 67.5 | 68.58 | 64.3 | 66.87 | 39.8036 | -1.13 (-1.66%) | 7,531,477 |
| 8 Nov 2016 | CNY | 67.8 | 68.7 | 66.62 | 68 | 40.4762 | -0.39 (-0.57%) | 6,072,316 |
| 7 Nov 2016 | CNY | 67.3 | 69.5 | 66.02 | 68.39 | 40.7083 | +1.39 (+2.07%) | 6,777,130 |
| 4 Nov 2016 | CNY | 64.05 | 68.4 | 63.8 | 67 | 39.881 | +2.13 (+3.28%) | 8,562,634 |
| 3 Nov 2016 | CNY | 65.48 | 69.2 | 64.04 | 64.87 | 38.6131 | -1.44 (-2.17%) | 10,530,151 |
| 2 Nov 2016 | CNY | 62.8 | 69.58 | 62.21 | 66.31 | 39.4702 | +2.83 (+4.46%) | 11,038,464 |
| 1 Nov 2016 | CNY | 61 | 64.95 | 60.66 | 63.48 | 37.7857 | +2.47 (+4.05%) | 7,861,981 |
| 31 Oct 2016 | CNY | 61.58 | 62 | 60.02 | 61.01 | 36.3155 | -1.46 (-2.34%) | 6,245,206 |
| 28 Oct 2016 | CNY | 59.89 | 63.99 | 59.79 | 62.47 | 37.1845 | +2.69 (+4.50%) | 11,844,638 |
| 27 Oct 2016 | CNY | 57.29 | 61.2 | 56.81 | 59.78 | 35.5833 | +2.77 (+4.86%) | 9,088,603 |
| 26 Oct 2016 | CNY | 57.78 | 57.78 | 56.69 | 57.01 | 33.9345 | -0.77 (-1.33%) | 3,686,656 |
| 25 Oct 2016 | CNY | 56.66 | 58.93 | 56.53 | 57.78 | 34.3929 | +1.12 (+1.98%) | 6,620,290 |
| 24 Oct 2016 | CNY | 55.88 | 56.86 | 55.5 | 56.66 | 33.7262 | +0.51 (+0.91%) | 3,331,199 |
| 21 Oct 2016 | CNY | 56.89 | 57.3 | 55.26 | 56.15 | 33.4226 | -0.74 (-1.30%) | 4,259,718 |
| 20 Oct 2016 | CNY | 57.96 | 58.27 | 56.82 | 56.89 | 33.8631 | -1.38 (-2.37%) | 4,352,058 |
| 19 Oct 2016 | CNY | 57.01 | 58.8 | 56.55 | 58.27 | 34.6845 | +1.27 (+2.23%) | 6,752,419 |
| 18 Oct 2016 | CNY | 55.79 | 57 | 55.7 | 57 | 33.9286 | +1 (+1.79%) | 3,810,819 |
| 17 Oct 2016 | CNY | 56.66 | 57.43 | 55.8 | 56 | 33.3333 | -0.47 (-0.83%) | 3,466,089 |
| 14 Oct 2016 | CNY | 57 | 57.26 | 56.12 | 56.47 | 33.6131 | -0.8 (-1.40%) | 3,664,422 |
| 13 Oct 2016 | CNY | 58.1 | 58.78 | 57.08 | 57.27 | 34.0893 | -0.75 (-1.29%) | 4,009,333 |
| 12 Oct 2016 | CNY | 57.95 | 59.49 | 57.61 | 58.02 | 34.5357 | -0.9 (-1.53%) | 5,884,266 |
| 11 Oct 2016 | CNY | 57.13 | 59.58 | 56.55 | 58.92 | 35.0714 | +1.77 (+3.10%) | 7,383,827 |
| 10 Oct 2016 | CNY | 55.6 | 57.5 | 55.22 | 57.15 | 34.0179 | +2.21 (+4.02%) | 5,913,412 |
| 30 Sep 2016 | CNY | 56.2 | 56.24 | 54.81 | 54.94 | 32.7024 | -1.54 (-2.73%) | 5,376,658 |
| 29 Sep 2016 | CNY | 55.85 | 58.54 | 55.8 | 56.48 | 33.619 | +0.56 (+1.00%) | 6,711,260 |
| 28 Sep 2016 | CNY | 57.55 | 57.58 | 55.66 | 55.92 | 33.2857 | -2.09 (-3.60%) | 6,062,704 |
