| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2016 | CNY | 26 | 26 | 24.9 | 24.97 | 24.97 | -1.6 (-6.02%) | 16,014,543 |
| 14 Nov 2016 | CNY | 24.98 | 27.9 | 24.79 | 26.57 | 26.57 | +1.18 (+4.65%) | 23,883,325 |
| 11 Nov 2016 | CNY | 25.42 | 25.98 | 24.78 | 25.39 | 25.39 | -0.02 (-0.08%) | 16,898,748 |
| 10 Nov 2016 | CNY | 23.29 | 25.41 | 23.11 | 25.41 | 25.41 | +2.31 (+10%) | 19,736,833 |
| 9 Nov 2016 | CNY | 22.68 | 23.73 | 22.6 | 23.1 | 23.1 | +0.31 (+1.36%) | 12,771,294 |
| 8 Nov 2016 | CNY | 22.23 | 22.82 | 21.82 | 22.79 | 22.79 | +0.64 (+2.89%) | 6,379,502 |
| 7 Nov 2016 | CNY | 22.34 | 22.34 | 21.92 | 22.15 | 22.15 | -0.18 (-0.81%) | 3,757,130 |
| 4 Nov 2016 | CNY | 21.55 | 22.39 | 21.45 | 22.33 | 22.33 | +0.73 (+3.38%) | 7,610,694 |
| 3 Nov 2016 | CNY | 21.54 | 21.92 | 21.5 | 21.6 | 21.6 | -0.07 (-0.32%) | 4,293,749 |
| 2 Nov 2016 | CNY | 21.83 | 21.99 | 21.56 | 21.67 | 21.67 | -0.16 (-0.73%) | 5,149,226 |
| 1 Nov 2016 | CNY | 21.22 | 22.57 | 21.11 | 21.83 | 21.83 | +0.61 (+2.87%) | 8,004,264 |
| 31 Oct 2016 | CNY | 20.8 | 21.33 | 20.58 | 21.22 | 21.22 | +0.36 (+1.73%) | 3,939,104 |
| 28 Oct 2016 | CNY | 21.07 | 21.3 | 20.72 | 20.86 | 20.86 | -0.23 (-1.09%) | 2,974,126 |
| 27 Oct 2016 | CNY | 20.76 | 21.1 | 20.67 | 21.09 | 21.09 | +0.28 (+1.35%) | 2,938,662 |
| 26 Oct 2016 | CNY | 20.9 | 21.01 | 20.6 | 20.81 | 20.81 | -0.2 (-0.95%) | 2,456,865 |
| 25 Oct 2016 | CNY | 20.73 | 21.19 | 20.68 | 21.01 | 21.01 | +0.34 (+1.64%) | 5,329,082 |
| 24 Oct 2016 | CNY | 20.35 | 20.69 | 20.22 | 20.67 | 20.67 | +0.31 (+1.52%) | 2,411,993 |
| 21 Oct 2016 | CNY | 20.7 | 20.7 | 20.07 | 20.36 | 20.36 | -0.3 (-1.45%) | 2,399,107 |
| 20 Oct 2016 | CNY | 20.58 | 20.75 | 20.38 | 20.66 | 20.66 | +0.08 (+0.39%) | 2,265,625 |
| 19 Oct 2016 | CNY | 20.7 | 20.8 | 20.48 | 20.58 | 20.58 | -0.1 (-0.48%) | 2,275,548 |
| 18 Oct 2016 | CNY | 20.26 | 20.69 | 20.21 | 20.68 | 20.68 | +0.45 (+2.22%) | 2,250,666 |
| 17 Oct 2016 | CNY | 20.57 | 20.79 | 20.16 | 20.23 | 20.23 | -0.34 (-1.65%) | 2,216,509 |
| 14 Oct 2016 | CNY | 20.6 | 20.74 | 20.41 | 20.57 | 20.57 | -0.11 (-0.53%) | 2,014,082 |
| 13 Oct 2016 | CNY | 20.8 | 20.81 | 20.54 | 20.68 | 20.68 | -0.09 (-0.43%) | 2,478,571 |
| 12 Oct 2016 | CNY | 21.47 | 21.47 | 20.58 | 20.77 | 20.77 | +0.11 (+0.53%) | 4,007,985 |
| 11 Oct 2016 | CNY | 20.6 | 20.75 | 20.38 | 20.66 | 20.66 | +0.04 (+0.19%) | 2,871,828 |
| 10 Oct 2016 | CNY | 20.28 | 20.8 | 20.16 | 20.62 | 20.62 | +0.34 (+1.68%) | 4,005,351 |
| 30 Sep 2016 | CNY | 19.76 | 20.35 | 19.62 | 20.28 | 20.28 | +0.45 (+2.27%) | 2,561,134 |
| 29 Sep 2016 | CNY | 19.69 | 19.96 | 19.67 | 19.83 | 19.83 | +0.07 (+0.35%) | 1,564,618 |
| 28 Sep 2016 | CNY | 19.81 | 19.88 | 19.62 | 19.76 | 19.76 | -0.05 (-0.25%) | 1,353,878 |
