| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2016 | CNY | 33.77 | 34.24 | 33.33 | 33.62 | 25.8615 | -0.15 (-0.44%) | 9,388,366 |
| 14 Nov 2016 | CNY | 33.9 | 34.3 | 33.28 | 33.77 | 25.9769 | -1.04 (-2.99%) | 18,333,389 |
| 11 Nov 2016 | CNY | 33.8 | 35.79 | 32.8 | 34.81 | 26.7769 | +0.5 (+1.46%) | 34,399,919 |
| 10 Nov 2016 | CNY | 35 | 35.89 | 33.8 | 34.31 | 26.3923 | -0.24 (-0.69%) | 20,530,206 |
| 9 Nov 2016 | CNY | 34.35 | 35.49 | 33.41 | 34.55 | 26.5769 | -0.38 (-1.09%) | 24,915,194 |
| 8 Nov 2016 | CNY | 35.81 | 36.95 | 34.61 | 34.93 | 26.8692 | -0.61 (-1.72%) | 34,490,956 |
| 7 Nov 2016 | CNY | 33.4 | 35.88 | 33.3 | 35.54 | 27.3385 | +1.95 (+5.81%) | 36,300,308 |
| 4 Nov 2016 | CNY | 33.62 | 34.67 | 33.26 | 33.59 | 25.8385 | -0.39 (-1.15%) | 20,245,277 |
| 3 Nov 2016 | CNY | 32.69 | 34.75 | 32.61 | 33.98 | 26.1385 | +0.75 (+2.26%) | 32,389,414 |
| 2 Nov 2016 | CNY | 32.05 | 34.24 | 32.05 | 33.23 | 25.5615 | +0.34 (+1.03%) | 33,873,484 |
| 1 Nov 2016 | CNY | 32.2 | 33.8 | 30.72 | 32.89 | 25.3 | +1.35 (+4.28%) | 48,552,361 |
| 31 Oct 2016 | CNY | 29.1 | 31.54 | 28.82 | 31.54 | 24.2615 | +2.87 (+10.01%) | 23,992,815 |
| 28 Oct 2016 | CNY | 29.44 | 29.46 | 28.65 | 28.67 | 22.0538 | -0.81 (-2.75%) | 6,803,499 |
| 27 Oct 2016 | CNY | 29.3 | 29.78 | 29.15 | 29.48 | 22.6769 | -0.03 (-0.10%) | 4,895,353 |
| 26 Oct 2016 | CNY | 30.2 | 30.4 | 29.35 | 29.51 | 22.7 | -0.42 (-1.40%) | 8,819,244 |
| 25 Oct 2016 | CNY | 29.3 | 29.98 | 29.29 | 29.93 | 23.0231 | +0.6 (+2.05%) | 7,877,483 |
| 24 Oct 2016 | CNY | 29.06 | 29.49 | 28.7 | 29.33 | 22.5615 | +0.09 (+0.31%) | 8,064,993 |
| 21 Oct 2016 | CNY | 30.21 | 30.26 | 29.08 | 29.24 | 22.4923 | -0.88 (-2.92%) | 9,412,668 |
| 20 Oct 2016 | CNY | 30.06 | 30.75 | 30 | 30.12 | 23.1692 | -0.16 (-0.53%) | 8,362,393 |
| 19 Oct 2016 | CNY | 30.89 | 31.21 | 29.99 | 30.28 | 23.2923 | -0.13 (-0.43%) | 10,353,769 |
| 18 Oct 2016 | CNY | 29.6 | 30.79 | 29.21 | 30.41 | 23.3923 | +0.59 (+1.98%) | 16,194,002 |
| 17 Oct 2016 | CNY | 29.46 | 30.66 | 29.44 | 29.82 | 22.9385 | +0.4 (+1.36%) | 16,935,678 |
| 14 Oct 2016 | CNY | 29.68 | 29.75 | 29.12 | 29.42 | 22.6308 | -0.4 (-1.34%) | 8,548,565 |
| 13 Oct 2016 | CNY | 29.6 | 30.26 | 29.16 | 29.82 | 22.9385 | +0.08 (+0.27%) | 13,436,564 |
| 12 Oct 2016 | CNY | 28.5 | 30.46 | 28.24 | 29.74 | 22.8769 | +1.51 (+5.35%) | 22,916,070 |
| 11 Oct 2016 | CNY | 28.48 | 28.67 | 28.03 | 28.23 | 21.7154 | -0.24 (-0.84%) | 8,362,483 |
| 10 Oct 2016 | CNY | 27.55 | 28.5 | 27.41 | 28.47 | 21.9 | +1.05 (+3.83%) | 11,308,106 |
| 30 Sep 2016 | CNY | 27.45 | 27.5 | 26.99 | 27.42 | 21.0923 | -0.14 (-0.51%) | 10,053,838 |
| 29 Sep 2016 | CNY | 27.98 | 28.34 | 27.43 | 27.56 | 21.2 | -0.41 (-1.47%) | 8,474,203 |
| 28 Sep 2016 | CNY | 28.24 | 28.34 | 27.91 | 27.97 | 21.5154 | -0.41 (-1.44%) | 6,554,159 |
