| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2016 | CNY | 25.6923 | 27.6769 | 25.6692 | 27.1231 | 27.1231 | +1.277 (+4.94%) | 3,893,466 |
| 28 Oct 2016 | CNY | 25.8308 | 26.5 | 25.8308 | 25.8462 | 25.8462 | -0.185 (-0.71%) | 1,974,440 |
| 27 Oct 2016 | CNY | 25.9231 | 26.2385 | 25.6154 | 26.0308 | 26.0308 | +0.023 (+0.09%) | 2,333,591 |
| 26 Oct 2016 | CNY | 25.7769 | 26.3462 | 25.7769 | 26.0077 | 26.0077 | -0.038 (-0.15%) | 1,845,784 |
| 25 Oct 2016 | CNY | 26.5385 | 26.5385 | 25.6923 | 26.0462 | 26.0462 | -0.277 (-1.05%) | 2,093,210 |
| 24 Oct 2016 | CNY | 26.8462 | 26.8462 | 25.8462 | 26.3231 | 26.3231 | -0.385 (-1.44%) | 3,163,297 |
| 21 Oct 2016 | CNY | 26.7692 | 27 | 26.0846 | 26.7077 | 26.7077 | -0.231 (-0.86%) | 3,834,624 |
| 20 Oct 2016 | CNY | 26 | 27.0769 | 25.8231 | 26.9385 | 26.9385 | +0.839 (+3.21%) | 6,452,563 |
| 19 Oct 2016 | CNY | 25.6539 | 26.2923 | 25.4308 | 26.1 | 26.1 | +0.308 (+1.19%) | 6,534,045 |
| 18 Oct 2016 | CNY | 24.7 | 26.0692 | 24.6154 | 25.7923 | 25.7923 | +1.092 (+4.42%) | 10,717,826 |
| 17 Oct 2016 | CNY | 24.7539 | 24.9923 | 24.2308 | 24.7 | 24.7 | +0.069 (+0.28%) | 8,341,400 |
| 14 Oct 2016 | CNY | 23.7615 | 25.0462 | 23.7615 | 24.6308 | 24.6308 | +0.638 (+2.66%) | 8,046,350 |
| 13 Oct 2016 | CNY | 23.9615 | 24.0462 | 23.3462 | 23.9923 | 23.9923 | -0.008 (-0.03%) | 5,028,779 |
| 12 Oct 2016 | CNY | 24.6154 | 24.6231 | 23.9846 | 24 | 24 | -0.7 (-2.83%) | 6,733,496 |
| 11 Oct 2016 | CNY | 23.2308 | 24.8077 | 22.9846 | 24.7 | 24.7 | +1.431 (+6.15%) | 5,639,721 |
| 10 Oct 2016 | CNY | 23.0769 | 23.3077 | 22.8539 | 23.2692 | 23.2692 | +0.308 (+1.34%) | 1,914,478 |
| 30 Sep 2016 | CNY | 23.0769 | 23.1308 | 22.8 | 22.9615 | 22.9615 | -0.146 (-0.63%) | 1,205,157 |
| 29 Sep 2016 | CNY | 22.9539 | 23.1539 | 22.7692 | 23.1077 | 23.1077 | +0.154 (+0.67%) | 1,484,415 |
| 28 Sep 2016 | CNY | 23.0462 | 23.3154 | 22.9231 | 22.9539 | 22.9539 | -0.361 (-1.55%) | 1,126,875 |
| 27 Sep 2016 | CNY | 22.0615 | 23.4462 | 22.0385 | 23.3154 | 23.3154 | -0.6 (-2.51%) | 4,034,676 |
| 26 Sep 2016 | CNY | 23.6154 | 24.4231 | 23.6077 | 23.9154 | 23.9154 | +0.054 (+0.23%) | 3,477,964 |
| 23 Sep 2016 | CNY | 23.6077 | 24.4615 | 23.6077 | 23.8615 | 23.8615 | +0.292 (+1.24%) | 4,728,907 |
| 22 Sep 2016 | CNY | 23.5385 | 23.7769 | 23.3077 | 23.5692 | 23.5692 | +0.092 (+0.39%) | 3,063,394 |
| 21 Sep 2016 | CNY | 23.7308 | 23.7692 | 23.2462 | 23.4769 | 23.4769 | -0.115 (-0.49%) | 3,134,911 |
| 20 Sep 2016 | CNY | 22.3615 | 23.8308 | 22.2923 | 23.5923 | 23.5923 | +1.408 (+6.35%) | 3,864,591 |
| 19 Sep 2016 | CNY | 22.1462 | 22.5385 | 22.0154 | 22.1846 | 22.1846 | +0.054 (+0.24%) | 757,117 |
| 14 Sep 2016 | CNY | 22.7385 | 22.7385 | 22.1154 | 22.1308 | 22.1308 | -0.792 (-3.46%) | 1,728,760 |
| 13 Sep 2016 | CNY | 23.0846 | 23.4308 | 22.8462 | 22.9231 | 22.9231 | -0.277 (-1.19%) | 1,885,640 |
| 12 Sep 2016 | CNY | 23.0615 | 23.8385 | 22.6769 | 23.2 | 23.2 | -0.108 (-0.46%) | 2,916,095 |
| 9 Sep 2016 | CNY | 22.8154 | 23.3231 | 22.5231 | 23.3077 | 23.3077 | +0.715 (+3.17%) | 3,532,657 |
