| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | CNY | 34.81 | 35.49 | 34.5 | 34.62 | 34.62 | -0.03 (-0.09%) | 5,304,606 |
| 17 Nov 2016 | CNY | 35.39 | 35.51 | 34.6 | 34.65 | 34.65 | -0.95 (-2.67%) | 5,755,019 |
| 16 Nov 2016 | CNY | 35.45 | 35.81 | 35 | 35.6 | 35.6 | +0.34 (+0.96%) | 4,880,734 |
| 15 Nov 2016 | CNY | 36.11 | 36.24 | 35.1 | 35.26 | 35.26 | -0.78 (-2.16%) | 5,552,248 |
| 14 Nov 2016 | CNY | 35.49 | 36.18 | 35.4 | 36.04 | 36.04 | +0.31 (+0.87%) | 6,587,250 |
| 11 Nov 2016 | CNY | 37.3 | 37.5 | 35.56 | 35.73 | 35.73 | -1.67 (-4.47%) | 11,003,359 |
| 10 Nov 2016 | CNY | 37.57 | 37.87 | 36.67 | 37.4 | 37.4 | +0.14 (+0.38%) | 10,505,586 |
| 9 Nov 2016 | CNY | 37.3 | 37.9 | 35.92 | 37.26 | 37.26 | -0.77 (-2.02%) | 12,448,457 |
| 8 Nov 2016 | CNY | 36.08 | 39 | 35.68 | 38.03 | 38.03 | +1.98 (+5.49%) | 15,484,769 |
| 7 Nov 2016 | CNY | 37.08 | 37.2 | 35.31 | 36.05 | 36.05 | -1.22 (-3.27%) | 11,657,515 |
| 4 Nov 2016 | CNY | 35.55 | 38.3 | 35.3 | 37.27 | 37.27 | +1.48 (+4.14%) | 17,719,320 |
| 3 Nov 2016 | CNY | 35 | 36.97 | 34.67 | 35.79 | 35.79 | +0.18 (+0.51%) | 14,703,995 |
| 2 Nov 2016 | CNY | 35.22 | 36.2 | 34.41 | 35.61 | 35.61 | +0.34 (+0.96%) | 15,205,615 |
| 1 Nov 2016 | CNY | 35.04 | 37.8 | 34.67 | 35.27 | 35.27 | -0.39 (-1.09%) | 20,838,000 |
| 31 Oct 2016 | CNY | 34.8 | 37.38 | 34.45 | 35.66 | 35.66 | +1.16 (+3.36%) | 21,886,607 |
| 28 Oct 2016 | CNY | 31.5 | 34.5 | 31.3 | 34.5 | 34.5 | +3.14 (+10.01%) | 20,035,969 |
| 27 Oct 2016 | CNY | 30.2 | 31.5 | 30.14 | 31.36 | 31.36 | +1.15 (+3.81%) | 5,911,367 |
| 26 Oct 2016 | CNY | 30.83 | 30.97 | 30.1 | 30.21 | 30.21 | -0.58 (-1.88%) | 3,642,480 |
| 25 Oct 2016 | CNY | 30.78 | 31.07 | 30.62 | 30.79 | 30.79 | -0.07 (-0.23%) | 2,958,089 |
| 24 Oct 2016 | CNY | 31.14 | 31.68 | 30.7 | 30.86 | 30.86 | -0.28 (-0.90%) | 4,032,322 |
| 21 Oct 2016 | CNY | 31.4 | 31.4 | 30.6 | 31.14 | 31.14 | -0.25 (-0.80%) | 2,934,554 |
| 20 Oct 2016 | CNY | 31.24 | 31.8 | 31.15 | 31.39 | 31.39 | +0.07 (+0.22%) | 4,116,419 |
| 19 Oct 2016 | CNY | 30.8 | 31.62 | 30.47 | 31.32 | 31.32 | +0.44 (+1.42%) | 4,849,048 |
| 18 Oct 2016 | CNY | 30.23 | 30.98 | 30.12 | 30.88 | 30.88 | +0.47 (+1.55%) | 3,144,257 |
| 17 Oct 2016 | CNY | 31.3 | 31.79 | 30.3 | 30.41 | 30.41 | -1.07 (-3.40%) | 4,386,807 |
| 14 Oct 2016 | CNY | 31.21 | 31.54 | 30.97 | 31.48 | 31.48 | +0.35 (+1.12%) | 3,636,889 |
| 13 Oct 2016 | CNY | 31.62 | 31.97 | 31.09 | 31.13 | 31.13 | -0.28 (-0.89%) | 4,808,965 |
| 12 Oct 2016 | CNY | 30.69 | 31.46 | 30.4 | 31.41 | 31.41 | +0.58 (+1.88%) | 5,730,106 |
| 11 Oct 2016 | CNY | 30.5 | 30.88 | 30.31 | 30.83 | 30.83 | +0.39 (+1.28%) | 4,079,438 |
| 10 Oct 2016 | CNY | 29.88 | 30.47 | 29.7 | 30.44 | 30.44 | +0.45 (+1.50%) | 2,917,621 |
