| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2016 | CNY | 32.955 | 33.49 | 32.525 | 32.675 | 32.675 | -0.375 (-1.13%) | 4,096,246 |
| 24 Oct 2016 | CNY | 32.88 | 33.145 | 32.5 | 33.05 | 33.05 | +0.25 (+0.76%) | 5,189,014 |
| 21 Oct 2016 | CNY | 31.32 | 32.815 | 31.13 | 32.8 | 32.8 | +1.48 (+4.73%) | 5,738,512 |
| 20 Oct 2016 | CNY | 31.375 | 31.5 | 30.95 | 31.32 | 31.32 | -0.12 (-0.38%) | 2,683,874 |
| 19 Oct 2016 | CNY | 30.8 | 31.64 | 30.8 | 31.44 | 31.44 | +0.63 (+2.04%) | 4,182,620 |
| 18 Oct 2016 | CNY | 29.575 | 30.835 | 29.575 | 30.81 | 30.81 | +1.215 (+4.11%) | 3,620,368 |
| 17 Oct 2016 | CNY | 30.64 | 30.64 | 29.45 | 29.595 | 29.595 | -0.8 (-2.63%) | 2,084,230 |
| 14 Oct 2016 | CNY | 30.195 | 30.695 | 30.1 | 30.395 | 30.395 | +0.215 (+0.71%) | 1,924,632 |
| 13 Oct 2016 | CNY | 30.175 | 30.5 | 30.025 | 30.18 | 30.18 | -0.155 (-0.51%) | 1,651,660 |
| 12 Oct 2016 | CNY | 29.495 | 30.95 | 29.41 | 30.335 | 30.335 | +0.69 (+2.33%) | 3,510,512 |
| 11 Oct 2016 | CNY | 29.4 | 29.685 | 29.25 | 29.645 | 29.645 | +0.25 (+0.85%) | 1,935,966 |
| 10 Oct 2016 | CNY | 28.29 | 29.485 | 28.105 | 29.395 | 29.395 | +1.35 (+4.81%) | 2,576,432 |
| 30 Sep 2016 | CNY | 27.885 | 28.135 | 27.815 | 28.045 | 28.045 | +0.055 (+0.20%) | 948,400 |
| 29 Sep 2016 | CNY | 28.02 | 28.225 | 27.935 | 27.99 | 27.99 | +0.045 (+0.16%) | 1,112,400 |
| 28 Sep 2016 | CNY | 28.005 | 28.25 | 27.79 | 27.945 | 27.945 | -0.115 (-0.41%) | 1,097,982 |
| 27 Sep 2016 | CNY | 27.8 | 28.09 | 27.365 | 28.06 | 28.06 | +0.235 (+0.84%) | 1,869,386 |
| 26 Sep 2016 | CNY | 29.5 | 29.5 | 27.54 | 27.825 | 27.825 | -1.77 (-5.98%) | 2,973,254 |
| 23 Sep 2016 | CNY | 29.655 | 30.15 | 29.55 | 29.595 | 29.595 | -0.015 (-0.05%) | 1,552,700 |
| 22 Sep 2016 | CNY | 29.845 | 30.1 | 29.6 | 29.61 | 29.61 | -0.11 (-0.37%) | 1,434,604 |
| 21 Sep 2016 | CNY | 29.495 | 29.99 | 29.385 | 29.72 | 29.72 | +0.225 (+0.76%) | 1,501,632 |
| 20 Sep 2016 | CNY | 29.695 | 29.725 | 29.4 | 29.495 | 29.495 | -0.115 (-0.39%) | 1,059,730 |
| 19 Sep 2016 | CNY | 29.405 | 29.745 | 29.3 | 29.61 | 29.61 | +0.325 (+1.11%) | 1,243,392 |
| 14 Sep 2016 | CNY | 29.03 | 29.75 | 28.9 | 29.285 | 29.285 | +0.1 (+0.34%) | 1,109,200 |
| 13 Sep 2016 | CNY | 29.09 | 29.375 | 28.985 | 29.185 | 29.185 | +0.21 (+0.72%) | 1,002,098 |
| 12 Sep 2016 | CNY | 29.725 | 29.725 | 28.925 | 28.975 | 28.975 | -1.3 (-4.29%) | 2,241,400 |
| 9 Sep 2016 | CNY | 30.6 | 30.65 | 30.075 | 30.275 | 30.275 | -0.34 (-1.11%) | 1,753,180 |
| 8 Sep 2016 | CNY | 30.67 | 30.745 | 30.34 | 30.615 | 30.615 | -0.055 (-0.18%) | 1,339,802 |
| 7 Sep 2016 | CNY | 31 | 31.22 | 30.565 | 30.67 | 30.67 | -0.33 (-1.06%) | 1,837,922 |
| 6 Sep 2016 | CNY | 30.505 | 31.005 | 29.8 | 31 | 31 | +0.525 (+1.72%) | 2,701,618 |
| 5 Sep 2016 | CNY | 30.665 | 30.9 | 30.355 | 30.475 | 30.475 | +0.03 (+0.10%) | 1,292,674 |
