| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2016 | CNY | 37.29 | 37.6 | 37.2 | 37.43 | 37.43 | +0.02 (+0.05%) | 2,346,779 |
| 26 Oct 2016 | CNY | 38.14 | 38.14 | 37.4 | 37.41 | 37.41 | -0.75 (-1.97%) | 3,952,526 |
| 25 Oct 2016 | CNY | 37.74 | 38.42 | 37.62 | 38.16 | 38.16 | +0.34 (+0.90%) | 5,225,275 |
| 24 Oct 2016 | CNY | 37.8 | 38.07 | 37.5 | 37.82 | 37.82 | +0.02 (+0.05%) | 2,783,432 |
| 21 Oct 2016 | CNY | 38.37 | 38.5 | 37.44 | 37.8 | 37.8 | -0.76 (-1.97%) | 4,207,245 |
| 20 Oct 2016 | CNY | 38.77 | 39.29 | 38.5 | 38.56 | 38.56 | -0.28 (-0.72%) | 3,519,581 |
| 19 Oct 2016 | CNY | 38.36 | 38.97 | 38.15 | 38.84 | 38.84 | +0.43 (+1.12%) | 5,942,519 |
| 18 Oct 2016 | CNY | 38.1 | 39 | 37.47 | 38.41 | 38.41 | +0.09 (+0.23%) | 6,157,545 |
| 17 Oct 2016 | CNY | 38.01 | 38.85 | 37.81 | 38.32 | 38.32 | +0.03 (+0.08%) | 4,643,894 |
| 14 Oct 2016 | CNY | 38.15 | 38.58 | 37.51 | 38.29 | 38.29 | +0.04 (+0.10%) | 4,643,355 |
| 13 Oct 2016 | CNY | 38.66 | 39.14 | 38.13 | 38.25 | 38.25 | -0.48 (-1.24%) | 3,968,039 |
| 12 Oct 2016 | CNY | 38.92 | 39.02 | 38.6 | 38.73 | 38.73 | -0.38 (-0.97%) | 2,298,580 |
| 11 Oct 2016 | CNY | 39.28 | 39.47 | 38.71 | 39.11 | 39.11 | -0.16 (-0.41%) | 4,947,662 |
| 10 Oct 2016 | CNY | 38.29 | 39.49 | 38.16 | 39.27 | 39.27 | +0.96 (+2.51%) | 5,223,098 |
| 30 Sep 2016 | CNY | 38.1 | 38.4 | 37.7 | 38.31 | 38.31 | -0.06 (-0.16%) | 3,551,431 |
| 29 Sep 2016 | CNY | 38.8 | 39.1 | 38.15 | 38.37 | 38.37 | -0.22 (-0.57%) | 3,901,299 |
| 28 Sep 2016 | CNY | 38.57 | 38.8 | 37.82 | 38.59 | 38.59 | -0.13 (-0.34%) | 3,821,284 |
| 27 Sep 2016 | CNY | 38.45 | 38.88 | 36.8 | 38.72 | 38.72 | -0.01 (-0.03%) | 4,984,298 |
| 26 Sep 2016 | CNY | 38.5 | 39.66 | 38.33 | 38.73 | 38.73 | -0.27 (-0.69%) | 5,207,410 |
| 23 Sep 2016 | CNY | 40.7 | 40.7 | 38.88 | 39 | 39 | -1.92 (-4.69%) | 5,142,987 |
| 22 Sep 2016 | CNY | 40.59 | 41.5 | 40.05 | 40.92 | 40.92 | +0.81 (+2.02%) | 11,437,598 |
| 21 Sep 2016 | CNY | 40.14 | 40.5 | 39.76 | 40.11 | 40.11 | +0.07 (+0.17%) | 4,348,449 |
| 20 Sep 2016 | CNY | 39.7 | 40.49 | 39.45 | 40.04 | 40.04 | +0.44 (+1.11%) | 8,762,653 |
| 19 Sep 2016 | CNY | 38.5 | 39.71 | 38.31 | 39.6 | 39.6 | +0.92 (+2.38%) | 4,592,769 |
| 14 Sep 2016 | CNY | 39.8 | 39.9 | 38.01 | 38.68 | 38.68 | -2.06 (-5.06%) | 6,817,522 |
| 13 Sep 2016 | CNY | 41.91 | 41.97 | 40.6 | 40.74 | 40.74 | -1 (-2.40%) | 5,709,865 |
| 12 Sep 2016 | CNY | 41.72 | 42.5 | 40.5 | 41.74 | 41.74 | -0.45 (-1.07%) | 7,135,632 |
| 9 Sep 2016 | CNY | 41.62 | 42.76 | 41.52 | 42.19 | 42.19 | -0.05 (-0.12%) | 7,328,627 |
| 8 Sep 2016 | CNY | 42.82 | 43.5 | 41.7 | 42.24 | 42.24 | -0.42 (-0.98%) | 7,805,686 |
| 7 Sep 2016 | CNY | 41.3 | 42.99 | 41.02 | 42.66 | 42.66 | +1.25 (+3.02%) | 13,770,949 |
