| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2016 | CNY | 59.8429 | 60.0429 | 58.0786 | 59.3571 | 59.3571 | -0.314 (-0.53%) | 2,041,433 |
| 11 Nov 2016 | CNY | 60.4643 | 61.2 | 59.2857 | 59.6714 | 59.6714 | -0.707 (-1.17%) | 2,223,835 |
| 10 Nov 2016 | CNY | 60.0714 | 61.0143 | 59.3214 | 60.3786 | 60.3786 | +0.793 (+1.33%) | 2,280,948 |
| 9 Nov 2016 | CNY | 58.8571 | 60.5714 | 57.8929 | 59.5857 | 59.5857 | +0.771 (+1.31%) | 3,155,807 |
| 8 Nov 2016 | CNY | 58.4143 | 59.1429 | 57.9857 | 58.8143 | 58.8143 | +0.336 (+0.57%) | 1,182,304 |
| 7 Nov 2016 | CNY | 59.3071 | 59.4643 | 58.0143 | 58.4786 | 58.4786 | -0.986 (-1.66%) | 1,582,015 |
| 4 Nov 2016 | CNY | 58.6929 | 59.8786 | 58.6071 | 59.4643 | 59.4643 | +0.543 (+0.92%) | 2,089,057 |
| 3 Nov 2016 | CNY | 58.7857 | 59.4143 | 58.4857 | 58.9214 | 58.9214 | -0.471 (-0.79%) | 2,001,986 |
| 2 Nov 2016 | CNY | 58.9357 | 60 | 58.5714 | 59.3929 | 59.3929 | +0.007 (+0.01%) | 2,318,127 |
| 1 Nov 2016 | CNY | 58.15 | 60.2857 | 57.8714 | 59.3857 | 59.3857 | +1.043 (+1.79%) | 3,410,244 |
| 31 Oct 2016 | CNY | 55.9286 | 59.1286 | 55.7143 | 58.3429 | 58.3429 | +2.414 (+4.32%) | 3,091,061 |
| 28 Oct 2016 | CNY | 56 | 56.2786 | 55.4286 | 55.9286 | 55.9286 | -0.107 (-0.19%) | 872,411 |
| 27 Oct 2016 | CNY | 55.55 | 56.35 | 55.1571 | 56.0357 | 56.0357 | +0.479 (+0.86%) | 905,262 |
| 26 Oct 2016 | CNY | 54.9643 | 55.6071 | 54.5429 | 55.5571 | 55.5571 | +0.6 (+1.09%) | 964,797 |
| 25 Oct 2016 | CNY | 54.7357 | 55.6857 | 54.2929 | 54.9571 | 54.9571 | +0.4 (+0.73%) | 1,110,102 |
| 24 Oct 2016 | CNY | 54.2786 | 54.8786 | 54.1857 | 54.5571 | 54.5571 | +0.257 (+0.47%) | 711,160 |
| 21 Oct 2016 | CNY | 55.6643 | 55.6643 | 53.6429 | 54.3 | 54.3 | -0.821 (-1.49%) | 911,653 |
| 20 Oct 2016 | CNY | 54.4714 | 55.4857 | 54.4 | 55.1214 | 55.1214 | +0.464 (+0.85%) | 746,335 |
| 19 Oct 2016 | CNY | 54.8071 | 55.0571 | 54.4286 | 54.6571 | 54.6571 | -0.207 (-0.38%) | 413,421 |
| 18 Oct 2016 | CNY | 55.2357 | 55.2357 | 53.9643 | 54.8643 | 54.8643 | +0.729 (+1.35%) | 694,520 |
| 17 Oct 2016 | CNY | 54.8571 | 55.3 | 54 | 54.1357 | 54.1357 | -0.664 (-1.21%) | 764,713 |
| 14 Oct 2016 | CNY | 55.6286 | 55.6286 | 54.75 | 54.8 | 54.8 | -0.707 (-1.27%) | 818,228 |
| 13 Oct 2016 | CNY | 55.5786 | 55.9929 | 55.3714 | 55.5071 | 55.5071 | -0.414 (-0.74%) | 901,366 |
| 12 Oct 2016 | CNY | 55.1286 | 55.9714 | 54.6429 | 55.9214 | 55.9214 | +0.664 (+1.20%) | 1,315,420 |
| 11 Oct 2016 | CNY | 55.8786 | 55.8786 | 54.7286 | 55.2571 | 55.2571 | -0.622 (-1.11%) | 1,425,684 |
| 10 Oct 2016 | CNY | 54.5 | 55.9429 | 54.3 | 55.8786 | 55.8786 | +1.286 (+2.36%) | 1,036,970 |
| 30 Sep 2016 | CNY | 54.3714 | 54.8714 | 54.0786 | 54.5929 | 54.5929 | -0.15 (-0.27%) | 336,904 |
| 29 Sep 2016 | CNY | 54.7071 | 54.9714 | 54.3643 | 54.7429 | 54.7429 | +0.107 (+0.20%) | 391,876 |
| 28 Sep 2016 | CNY | 55 | 55 | 54.1786 | 54.6357 | 54.6357 | +0.114 (+0.21%) | 311,733 |
| 27 Sep 2016 | CNY | 53.65 | 54.6786 | 53.6286 | 54.5214 | 54.5214 | +0.507 (+0.94%) | 442,292 |
