| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2016 | CNY | 26.2194 | 26.2194 | 25.5612 | 25.7245 | 25.7245 | -0.627 (-2.38%) | 4,221,144 |
| 25 Oct 2016 | CNY | 26.1633 | 26.6122 | 25.9184 | 26.352 | 26.352 | +0.178 (+0.68%) | 4,400,392 |
| 24 Oct 2016 | CNY | 26.102 | 26.4133 | 25.5612 | 26.1735 | 26.1735 | +0.138 (+0.53%) | 3,934,682 |
| 21 Oct 2016 | CNY | 25.2551 | 26.148 | 25.1531 | 26.0357 | 26.0357 | +0.75 (+2.97%) | 5,451,187 |
| 20 Oct 2016 | CNY | 25.3061 | 25.4745 | 25.0204 | 25.2857 | 25.2857 | -0.235 (-0.92%) | 3,885,435 |
| 19 Oct 2016 | CNY | 25.4082 | 26.3674 | 25.4082 | 25.5204 | 25.5204 | +0.663 (+2.67%) | 5,682,232 |
| 18 Oct 2016 | CNY | 24.4847 | 24.8622 | 24.3418 | 24.8571 | 24.8571 | +0.49 (+2.01%) | 1,742,845 |
| 17 Oct 2016 | CNY | 24.7653 | 24.9643 | 24.3367 | 24.3674 | 24.3674 | -0.398 (-1.61%) | 1,852,409 |
| 14 Oct 2016 | CNY | 24.6939 | 24.8316 | 24.5408 | 24.7653 | 24.7653 | +0.122 (+0.50%) | 1,127,072 |
| 13 Oct 2016 | CNY | 24.8214 | 25 | 24.5816 | 24.6429 | 24.6429 | -0.286 (-1.15%) | 1,534,423 |
| 12 Oct 2016 | CNY | 24.5051 | 24.9898 | 24.3929 | 24.9286 | 24.9286 | +0.332 (+1.35%) | 2,351,966 |
| 11 Oct 2016 | CNY | 24.6225 | 24.7347 | 24.5051 | 24.5969 | 24.5969 | -0.031 (-0.12%) | 1,460,348 |
| 10 Oct 2016 | CNY | 24.4796 | 24.6888 | 23.9184 | 24.6276 | 24.6276 | +0.725 (+3.03%) | 1,871,551 |
| 30 Sep 2016 | CNY | 23.9796 | 24.0765 | 23.8214 | 23.9031 | 23.9031 | +0.015 (+0.06%) | 1,195,404 |
| 29 Sep 2016 | CNY | 23.8418 | 24.0714 | 23.5 | 23.8878 | 23.8878 | +0.128 (+0.54%) | 1,314,987 |
| 28 Sep 2016 | CNY | 23.4796 | 24.0255 | 23.3214 | 23.7602 | 23.7602 | +0.153 (+0.65%) | 1,649,947 |
| 27 Sep 2016 | CNY | 23.2704 | 23.6429 | 23.0663 | 23.6071 | 23.6071 | +0.27 (+1.16%) | 1,831,945 |
| 26 Sep 2016 | CNY | 24.8622 | 24.9847 | 23.3112 | 23.3367 | 23.3367 | -1.51 (-6.08%) | 3,065,369 |
| 23 Sep 2016 | CNY | 24.9439 | 25.1429 | 24.7959 | 24.8469 | 24.8469 | -0.036 (-0.14%) | 1,609,060 |
| 22 Sep 2016 | CNY | 24.7194 | 25.0969 | 24.7194 | 24.8827 | 24.8827 | +0.219 (+0.89%) | 1,760,032 |
| 21 Sep 2016 | CNY | 24.6735 | 24.9898 | 24.4898 | 24.6633 | 24.6633 | +0.143 (+0.58%) | 1,415,978 |
| 20 Sep 2016 | CNY | 24.7602 | 24.8725 | 24.4439 | 24.5204 | 24.5204 | -0.235 (-0.95%) | 1,277,700 |
| 19 Sep 2016 | CNY | 24.6837 | 24.8367 | 24.5306 | 24.7551 | 24.7551 | +0.071 (+0.29%) | 947,805 |
| 14 Sep 2016 | CNY | 24.4388 | 24.8929 | 24.2347 | 24.6837 | 24.6837 | +0.204 (+0.83%) | 1,243,269 |
| 13 Sep 2016 | CNY | 24.6429 | 24.6429 | 24.2551 | 24.4796 | 24.4796 | +0.117 (+0.48%) | 1,149,091 |
| 12 Sep 2016 | CNY | 24.6327 | 25.0918 | 24.2857 | 24.3622 | 24.3622 | -0.847 (-3.36%) | 2,397,417 |
| 9 Sep 2016 | CNY | 25.5204 | 25.6582 | 25.1786 | 25.2092 | 25.2092 | -0.286 (-1.12%) | 1,832,155 |
| 8 Sep 2016 | CNY | 25.7194 | 25.8163 | 25.3725 | 25.4949 | 25.4949 | -0.25 (-0.97%) | 1,830,859 |
| 7 Sep 2016 | CNY | 25.7704 | 26.3827 | 25.6888 | 25.7449 | 25.7449 | +0.102 (+0.40%) | 3,684,212 |
| 6 Sep 2016 | CNY | 24.9949 | 25.6939 | 24.8469 | 25.6429 | 25.6429 | +0.75 (+3.01%) | 2,373,789 |
