| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2016 | CNY | 27.1071 | 28.5357 | 26.7857 | 27.0286 | 27.0286 | -0.386 (-1.41%) | 12,199,552 |
| 2 Nov 2016 | CNY | 26.0857 | 27.4857 | 25.9286 | 27.4143 | 27.4143 | +1.2 (+4.58%) | 13,219,362 |
| 1 Nov 2016 | CNY | 25 | 26.4143 | 25 | 26.2143 | 26.2143 | +1.093 (+4.35%) | 7,734,640 |
| 31 Oct 2016 | CNY | 24.9286 | 25.2714 | 24.4429 | 25.1214 | 25.1214 | +0.25 (+1.01%) | 2,675,533 |
| 28 Oct 2016 | CNY | 25.3214 | 25.4643 | 24.8571 | 24.8714 | 24.8714 | -0.45 (-1.78%) | 3,687,857 |
| 27 Oct 2016 | CNY | 25.4286 | 25.6429 | 25.1357 | 25.3214 | 25.3214 | -0.2 (-0.78%) | 2,862,757 |
| 26 Oct 2016 | CNY | 25.7857 | 26.0714 | 25.4214 | 25.5214 | 25.5214 | -0.636 (-2.43%) | 3,959,876 |
| 25 Oct 2016 | CNY | 26.3214 | 26.3214 | 25.8643 | 26.1571 | 26.1571 | -0.129 (-0.49%) | 4,507,581 |
| 24 Oct 2016 | CNY | 25.5 | 26.3357 | 25.3786 | 26.2857 | 26.2857 | +0.714 (+2.79%) | 6,444,443 |
| 21 Oct 2016 | CNY | 25.8643 | 26.1786 | 25.3 | 25.5714 | 25.5714 | -0.572 (-2.19%) | 6,930,666 |
| 20 Oct 2016 | CNY | 25.0714 | 26.4071 | 24.9286 | 26.1429 | 26.1429 | +1.079 (+4.30%) | 9,920,741 |
| 19 Oct 2016 | CNY | 24.9286 | 25.3571 | 24.75 | 25.0643 | 25.0643 | +0.243 (+0.98%) | 3,734,446 |
| 18 Oct 2016 | CNY | 24.4 | 24.8714 | 24.2929 | 24.8214 | 24.8214 | +0.428 (+1.76%) | 2,589,283 |
| 17 Oct 2016 | CNY | 25.0786 | 25.25 | 24.2214 | 24.3929 | 24.3929 | -0.614 (-2.46%) | 3,047,781 |
| 14 Oct 2016 | CNY | 24.7857 | 25.0929 | 24.6214 | 25.0071 | 25.0071 | +0.136 (+0.55%) | 3,090,256 |
| 13 Oct 2016 | CNY | 25.2214 | 25.4857 | 24.8571 | 24.8714 | 24.8714 | -0.343 (-1.36%) | 3,238,547 |
| 12 Oct 2016 | CNY | 24.85 | 25.3429 | 24.6429 | 25.2143 | 25.2143 | +0.15 (+0.60%) | 4,599,910 |
| 11 Oct 2016 | CNY | 24.8571 | 25.7 | 24.7857 | 25.0643 | 25.0643 | +0.079 (+0.31%) | 6,361,699 |
| 10 Oct 2016 | CNY | 24.5 | 25.1429 | 24.3571 | 24.9857 | 24.9857 | +0.743 (+3.06%) | 4,986,574 |
| 30 Sep 2016 | CNY | 24.0714 | 24.6 | 24.0714 | 24.2429 | 24.2429 | -0.121 (-0.50%) | 2,723,089 |
| 29 Sep 2016 | CNY | 24.5571 | 24.6071 | 24.1786 | 24.3643 | 24.3643 | -0.157 (-0.64%) | 3,921,514 |
| 28 Sep 2016 | CNY | 24.2143 | 24.5714 | 23.8643 | 24.5214 | 24.5214 | +0.271 (+1.12%) | 5,630,140 |
| 27 Sep 2016 | CNY | 23.7857 | 24.5714 | 23.7857 | 24.25 | 24.25 | +0.257 (+1.07%) | 4,657,962 |
| 26 Sep 2016 | CNY | 23.9071 | 24.2714 | 23.5714 | 23.9929 | 23.9929 | -0.236 (-0.97%) | 6,674,943 |
| 23 Sep 2016 | CNY | 22.8643 | 24.5714 | 22.8643 | 24.2286 | 24.2286 | +1.4 (+6.13%) | 10,757,271 |
| 22 Sep 2016 | CNY | 22.9429 | 23.0929 | 22.8214 | 22.8286 | 22.8286 | +0.114 (+0.50%) | 1,890,354 |
| 21 Sep 2016 | CNY | 22.7143 | 22.9857 | 22.6643 | 22.7143 | 22.7143 | +0.007 (+0.03%) | 1,607,299 |
| 20 Sep 2016 | CNY | 22.7143 | 22.8286 | 22.65 | 22.7071 | 22.7071 | -0.029 (-0.13%) | 1,300,936 |
| 19 Sep 2016 | CNY | 22.6357 | 22.8286 | 22.6357 | 22.7357 | 22.7357 | +0.179 (+0.79%) | 1,328,905 |
| 14 Sep 2016 | CNY | 22.6429 | 22.8357 | 22.4286 | 22.5571 | 22.5571 | -0.086 (-0.38%) | 1,545,908 |
