Xinyuan Real Estate Co Ltd NYSE:XIN Historical Prices

Below are the 4085 trading days of historical prices for XIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4085	NYSE	XIN	Wed, Mar 6, 2024	2.60	2.63	2.50	2.62
4084	NYSE	XIN	Tue, Mar 5, 2024	2.70	2.70	2.64	2.64
4083	NYSE	XIN	Mon, Mar 4, 2024	2.69	2.72	2.69	2.72
4082	NYSE	XIN	Fri, Mar 1, 2024	2.65	2.70	2.61	2.70
4081	NYSE	XIN	Thu, Feb 29, 2024	2.66	2.74	2.66	2.73
4080	NYSE	XIN	Wed, Feb 28, 2024	2.72	2.75	2.66	2.75
4079	NYSE	XIN	Tue, Feb 27, 2024	2.67	2.75	2.66	2.73
4078	NYSE	XIN	Mon, Feb 26, 2024	2.72	2.75	2.68	2.75
4077	NYSE	XIN	Fri, Feb 23, 2024	2.73	2.79	2.67	2.73
4076	NYSE	XIN	Thu, Feb 22, 2024	2.68	2.73	2.67	2.68
4075	NYSE	XIN	Wed, Feb 21, 2024	2.70	2.77	2.70	2.73
4074	NYSE	XIN	Tue, Feb 20, 2024	2.79	2.80	2.73	2.73
4073	NYSE	XIN	Fri, Feb 16, 2024	2.67	2.83	2.67	2.78
4072	NYSE	XIN	Thu, Feb 15, 2024	2.78	2.78	2.78	2.78
4071	NYSE	XIN	Wed, Feb 14, 2024	2.59	2.78	2.59	2.77
4070	NYSE	XIN	Tue, Feb 13, 2024	2.75	2.75	2.61	2.61
4069	NYSE	XIN	Mon, Feb 12, 2024	2.61	2.85	2.36	2.64
4068	NYSE	XIN	Fri, Feb 9, 2024	2.56	2.85	2.56	2.76
4067	NYSE	XIN	Thu, Feb 8, 2024	2.69	2.70	2.59	2.65
4066	NYSE	XIN	Wed, Feb 7, 2024	2.60	2.70	2.60	2.70
4065	NYSE	XIN	Tue, Feb 6, 2024	2.63	2.70	2.63	2.70
4064	NYSE	XIN	Mon, Feb 5, 2024	2.59	2.70	2.33	2.68
4063	NYSE	XIN	Fri, Feb 2, 2024	2.81	2.81	2.60	2.61
4062	NYSE	XIN	Thu, Feb 1, 2024	2.81	2.83	2.78	2.78
4061	NYSE	XIN	Wed, Jan 31, 2024	2.64	2.85	2.50	2.85
4060	NYSE	XIN	Tue, Jan 30, 2024	2.70	2.75	2.62	2.75
4059	NYSE	XIN	Mon, Jan 29, 2024	2.62	2.75	2.62	2.64
4058	NYSE	XIN	Fri, Jan 26, 2024	2.85	2.85	2.64	2.75
4057	NYSE	XIN	Thu, Jan 25, 2024	2.89	2.89	2.76	2.81
4056	NYSE	XIN	Wed, Jan 24, 2024	2.79	2.89	2.59	2.83
4055	NYSE	XIN	Tue, Jan 23, 2024	2.65	2.79	2.65	2.79
4054	NYSE	XIN	Mon, Jan 22, 2024	2.38	2.75	2.32	2.72
4053	NYSE	XIN	Fri, Jan 19, 2024	2.34	2.60	2.34	2.52
4052	NYSE	XIN	Thu, Jan 18, 2024	2.26	2.44	2.18	2.44
4051	NYSE	XIN	Wed, Jan 17, 2024	2.24	2.31	2.10	2.17
4050	NYSE	XIN	Tue, Jan 16, 2024	2.57	2.64	1.92	2.17
4049	NYSE	XIN	Fri, Jan 12, 2024	2.71	2.71	2.71	2.71
4048	NYSE	XIN	Thu, Jan 11, 2024	2.65	2.73	2.65	2.73
4047	NYSE	XIN	Wed, Jan 10, 2024	2.78	2.79	2.73	2.74
4046	NYSE	XIN	Tue, Jan 9, 2024	2.67	2.77	2.67	2.72
4045	NYSE	XIN	Mon, Jan 8, 2024	2.73	2.78	2.72	2.75
4044	NYSE	XIN	Fri, Jan 5, 2024	2.75	2.75	2.71	2.71
4043	NYSE	XIN	Thu, Jan 4, 2024	2.71	2.76	2.66	2.72
4042	NYSE	XIN	Wed, Jan 3, 2024	2.82	2.82	2.73	2.79
4041	NYSE	XIN	Tue, Jan 2, 2024	2.68	2.69	2.68	2.69
4040	NYSE	XIN	Fri, Dec 29, 2023	2.76	2.76	2.70	2.72
4039	NYSE	XIN	Thu, Dec 28, 2023	2.67	2.77	2.67	2.74
4038	NYSE	XIN	Wed, Dec 27, 2023	2.72	2.84	2.62	2.84
4037	NYSE	XIN	Tue, Dec 26, 2023	2.76	2.76	2.76	2.76
4036	NYSE	XIN	Fri, Dec 22, 2023	2.67	2.85	2.66	2.84
4035	NYSE	XIN	Thu, Dec 21, 2023	2.77	2.79	2.69	2.79
4034	NYSE	XIN	Wed, Dec 20, 2023	2.69	2.81	2.61	2.81
4033	NYSE	XIN	Tue, Dec 19, 2023	2.65	2.73	2.57	2.70
4032	NYSE	XIN	Mon, Dec 18, 2023	2.72	2.73	2.57	2.65
4031	NYSE	XIN	Fri, Dec 15, 2023	2.62	2.80	2.60	2.66
4030	NYSE	XIN	Thu, Dec 14, 2023	2.61	2.81	2.57	2.63
4029	NYSE	XIN	Wed, Dec 13, 2023	2.78	2.79	2.73	2.73
4028	NYSE	XIN	Tue, Dec 12, 2023	2.83	2.83	2.73	2.81
4027	NYSE	XIN	Mon, Dec 11, 2023	2.73	2.82	2.73	2.81
4026	NYSE	XIN	Fri, Dec 8, 2023	2.73	2.84	2.73	2.75
4025	NYSE	XIN	Thu, Dec 7, 2023	2.78	2.86	2.76	2.85
4024	NYSE	XIN	Wed, Dec 6, 2023	2.76	2.87	2.73	2.87
4023	NYSE	XIN	Tue, Dec 5, 2023	2.81	2.92	2.74	2.87
4022	NYSE	XIN	Mon, Dec 4, 2023	2.76	2.85	2.73	2.81
4021	NYSE	XIN	Fri, Dec 1, 2023	2.79	2.82	2.76	2.82
4020	NYSE	XIN	Thu, Nov 30, 2023	2.78	2.84	2.73	2.84
4019	NYSE	XIN	Wed, Nov 29, 2023	2.65	2.89	2.62	2.85
4018	NYSE	XIN	Tue, Nov 28, 2023	2.60	2.70	2.60	2.61
4017	NYSE	XIN	Mon, Nov 27, 2023	2.70	2.79	2.58	2.69
4016	NYSE	XIN	Fri, Nov 24, 2023	2.76	2.82	2.75	2.78
4015	NYSE	XIN	Wed, Nov 22, 2023	2.69	2.85	2.59	2.83
4014	NYSE	XIN	Tue, Nov 21, 2023	2.66	2.84	2.62	2.82
4013	NYSE	XIN	Mon, Nov 20, 2023	2.69	2.82	2.63	2.72
4012	NYSE	XIN	Fri, Nov 17, 2023	2.74	2.74	2.69	2.69
4011	NYSE	XIN	Thu, Nov 16, 2023	2.75	2.83	2.69	2.83
4010	NYSE	XIN	Wed, Nov 15, 2023	2.82	2.84	2.66	2.80
4009	NYSE	XIN	Tue, Nov 14, 2023	2.84	2.84	2.77	2.80
4008	NYSE	XIN	Mon, Nov 13, 2023	2.80	2.84	2.73	2.84
4007	NYSE	XIN	Fri, Nov 10, 2023	2.65	2.84	2.65	2.84
4006	NYSE	XIN	Thu, Nov 9, 2023	2.75	2.75	2.75	2.75
4005	NYSE	XIN	Wed, Nov 8, 2023	2.75	2.87	2.67	2.87
4004	NYSE	XIN	Tue, Nov 7, 2023	2.87	2.87	2.68	2.80
4003	NYSE	XIN	Mon, Nov 6, 2023	2.80	2.89	2.80	2.89
4002	NYSE	XIN	Fri, Nov 3, 2023	2.80	2.89	2.50	2.89
4001	NYSE	XIN	Thu, Nov 2, 2023	2.62	2.87	2.62	2.87
4000	NYSE	XIN	Wed, Nov 1, 2023	2.73	2.90	2.73	2.80
3999	NYSE	XIN	Tue, Oct 31, 2023	2.66	2.94	2.58	2.94
3998	NYSE	XIN	Mon, Oct 30, 2023	2.60	2.89	2.60	2.73
3997	NYSE	XIN	Fri, Oct 27, 2023	2.69	2.87	2.67	2.67
3996	NYSE	XIN	Thu, Oct 26, 2023	2.67	2.85	2.55	2.85
3995	NYSE	XIN	Wed, Oct 25, 2023	2.67	2.85	2.67	2.85
3994	NYSE	XIN	Tue, Oct 24, 2023	2.78	2.88	2.60	2.76
3993	NYSE	XIN	Mon, Oct 23, 2023	2.76	2.83	2.76	2.76
3992	NYSE	XIN	Fri, Oct 20, 2023	2.78	2.88	2.69	2.88
3991	NYSE	XIN	Thu, Oct 19, 2023	2.60	2.97	2.55	2.97
3990	NYSE	XIN	Wed, Oct 18, 2023	2.79	2.79	2.65	2.66
3989	NYSE	XIN	Tue, Oct 17, 2023	2.76	2.78	2.76	2.78
3988	NYSE	XIN	Mon, Oct 16, 2023	2.83	2.89	2.76	2.84
3987	NYSE	XIN	Fri, Oct 13, 2023	2.87	2.91	2.75	2.91
3986	NYSE	XIN	Thu, Oct 12, 2023	2.81	2.85	2.78	2.85
3985	NYSE	XIN	Wed, Oct 11, 2023	2.89	2.89	2.80	2.85
3984	NYSE	XIN	Tue, Oct 10, 2023	2.85	2.87	2.81	2.86
3983	NYSE	XIN	Mon, Oct 9, 2023	2.81	2.92	2.81	2.92
3982	NYSE	XIN	Fri, Oct 6, 2023	2.85	2.92	2.83	2.89
3981	NYSE	XIN	Thu, Oct 5, 2023	2.86	2.86	2.81	2.85
3980	NYSE	XIN	Wed, Oct 4, 2023	2.80	2.90	2.80	2.90
3979	NYSE	XIN	Tue, Oct 3, 2023	2.83	2.97	2.82	2.97
3978	NYSE	XIN	Mon, Oct 2, 2023	2.95	2.98	2.87	2.89
3977	NYSE	XIN	Fri, Sep 29, 2023	2.87	2.95	2.82	2.89
3976	NYSE	XIN	Thu, Sep 28, 2023	2.89	2.89	2.82	2.88
3975	NYSE	XIN	Wed, Sep 27, 2023	2.91	2.92	2.89	2.90
3974	NYSE	XIN	Tue, Sep 26, 2023	2.96	2.99	2.90	2.92
3973	NYSE	XIN	Mon, Sep 25, 2023	2.83	2.99	2.83	2.99
3972	NYSE	XIN	Fri, Sep 22, 2023	2.81	2.84	2.80	2.83
3971	NYSE	XIN	Thu, Sep 21, 2023	2.82	2.88	2.68	2.83
3970	NYSE	XIN	Wed, Sep 20, 2023	2.62	2.90	2.49	2.90
3969	NYSE	XIN	Tue, Sep 19, 2023	2.76	2.80	2.51	2.60
3968	NYSE	XIN	Mon, Sep 18, 2023	2.72	2.75	2.69	2.74
3967	NYSE	XIN	Fri, Sep 15, 2023	2.83	2.99	2.59	2.75
3966	NYSE	XIN	Thu, Sep 14, 2023	2.74	2.97	2.74	2.91
3965	NYSE	XIN	Wed, Sep 13, 2023	2.95	3.06	2.71	2.74
3964	NYSE	XIN	Tue, Sep 12, 2023	2.90	3.08	2.90	2.98
3963	NYSE	XIN	Mon, Sep 11, 2023	3.23	3.23	2.90	2.98
3962	NYSE	XIN	Fri, Sep 8, 2023	3.23	3.26	3.13	3.23
3961	NYSE	XIN	Thu, Sep 7, 2023	3.15	3.23	3.12	3.23
3960	NYSE	XIN	Wed, Sep 6, 2023	3.54	3.54	3.06	3.23
3959	NYSE	XIN	Tue, Sep 5, 2023	3.09	3.60	3.09	3.54
3958	NYSE	XIN	Fri, Sep 1, 2023	3.00	3.09	2.93	3.04
3957	NYSE	XIN	Thu, Aug 31, 2023	2.89	3.17	2.80	3.05
3956	NYSE	XIN	Wed, Aug 30, 2023	2.75	2.96	2.73	2.92
3955	NYSE	XIN	Tue, Aug 29, 2023	2.15	3.20	2.15	3.09
3954	NYSE	XIN	Mon, Aug 28, 2023	2.03	2.09	2.03	2.08
3953	NYSE	XIN	Fri, Aug 25, 2023	2.11	2.11	2.00	2.02
3952	NYSE	XIN	Thu, Aug 24, 2023	2.50	2.50	2.00	2.00
3951	NYSE	XIN	Wed, Aug 23, 2023	2.55	2.65	2.28	2.35
3950	NYSE	XIN	Tue, Aug 22, 2023	2.58	2.65	2.55	2.56
3949	NYSE	XIN	Mon, Aug 21, 2023	2.72	2.76	2.59	2.60
3948	NYSE	XIN	Fri, Aug 18, 2023	2.89	2.91	2.65	2.76
3947	NYSE	XIN	Thu, Aug 17, 2023	3.03	3.03	2.92	2.92
3946	NYSE	XIN	Wed, Aug 16, 2023	3.10	3.10	3.05	3.08
3945	NYSE	XIN	Tue, Aug 15, 2023	3.06	3.13	3.03	3.13
3944	NYSE	XIN	Mon, Aug 14, 2023	3.10	3.11	3.10	3.11
3943	NYSE	XIN	Fri, Aug 11, 2023	3.20	3.26	3.11	3.11
3942	NYSE	XIN	Thu, Aug 10, 2023	3.12	3.18	3.12	3.12
3941	NYSE	XIN	Wed, Aug 9, 2023	3.14	3.16	3.12	3.12
3940	NYSE	XIN	Tue, Aug 8, 2023	3.12	3.20	3.11	3.19
3939	NYSE	XIN	Mon, Aug 7, 2023	3.15	3.17	3.12	3.12
3938	NYSE	XIN	Fri, Aug 4, 2023	3.19	3.19	3.11	3.16
3937	NYSE	XIN	Thu, Aug 3, 2023	3.23	3.41	3.16	3.19
3936	NYSE	XIN	Wed, Aug 2, 2023	3.28	3.32	3.19	3.31
3935	NYSE	XIN	Tue, Aug 1, 2023	3.31	3.42	3.14	3.26
3934	NYSE	XIN	Mon, Jul 31, 2023	3.27	3.33	3.25	3.33
3933	NYSE	XIN	Fri, Jul 28, 2023	3.20	3.34	3.10	3.26
3932	NYSE	XIN	Thu, Jul 27, 2023	3.16	3.23	3.10	3.19
3931	NYSE	XIN	Wed, Jul 26, 2023	3.17	3.21	3.15	3.18
3930	NYSE	XIN	Tue, Jul 25, 2023	3.23	3.24	3.14	3.16
3929	NYSE	XIN	Mon, Jul 24, 2023	3.29	3.29	3.05	3.14
3928	NYSE	XIN	Fri, Jul 21, 2023	3.23	3.29	3.14	3.14
3927	NYSE	XIN	Thu, Jul 20, 2023	3.22	3.22	3.17	3.20
3926	NYSE	XIN	Wed, Jul 19, 2023	3.19	3.29	3.15	3.19
3925	NYSE	XIN	Tue, Jul 18, 2023	3.25	3.30	3.10	3.18
3924	NYSE	XIN	Mon, Jul 17, 2023	3.40	3.45	3.22	3.22
3923	NYSE	XIN	Fri, Jul 14, 2023	3.48	3.48	3.25	3.33
3922	NYSE	XIN	Thu, Jul 13, 2023	3.23	3.47	3.23	3.41
3921	NYSE	XIN	Wed, Jul 12, 2023	3.45	3.45	3.25	3.27
3920	NYSE	XIN	Tue, Jul 11, 2023	3.45	3.50	3.40	3.41
3919	NYSE	XIN	Mon, Jul 10, 2023	3.35	3.47	3.27	3.36
3918	NYSE	XIN	Fri, Jul 7, 2023	3.23	3.55	3.23	3.42
3917	NYSE	XIN	Thu, Jul 6, 2023	3.26	3.40	3.22	3.34
3916	NYSE	XIN	Wed, Jul 5, 2023	3.40	3.43	3.37	3.42
3915	NYSE	XIN	Mon, Jul 3, 2023	3.39	3.44	3.32	3.38
3914	NYSE	XIN	Fri, Jun 30, 2023	3.50	3.50	3.26	3.31
3913	NYSE	XIN	Thu, Jun 29, 2023	3.39	3.55	3.38	3.43
3912	NYSE	XIN	Wed, Jun 28, 2023	3.41	3.54	3.41	3.48
3911	NYSE	XIN	Tue, Jun 27, 2023	3.50	3.67	3.39	3.49
3910	NYSE	XIN	Mon, Jun 26, 2023	3.54	3.60	3.41	3.44
3909	NYSE	XIN	Fri, Jun 23, 2023	3.51	3.65	3.51	3.59
3908	NYSE	XIN	Thu, Jun 22, 2023	3.52	3.55	3.42	3.44
3907	NYSE	XIN	Wed, Jun 21, 2023	3.64	3.64	3.45	3.51
3906	NYSE	XIN	Tue, Jun 20, 2023	3.58	3.68	3.50	3.60
3905	NYSE	XIN	Fri, Jun 16, 2023	3.67	3.69	3.41	3.64
3904	NYSE	XIN	Thu, Jun 15, 2023	3.50	3.73	3.27	3.68
3903	NYSE	XIN	Wed, Jun 14, 2023	3.23	3.49	3.23	3.43
3902	NYSE	XIN	Tue, Jun 13, 2023	3.30	3.41	3.21	3.29
3901	NYSE	XIN	Mon, Jun 12, 2023	3.46	3.54	3.24	3.33
3900	NYSE	XIN	Fri, Jun 9, 2023	3.24	4.33	3.13	3.58
3899	NYSE	XIN	Thu, Jun 8, 2023	3.16	3.25	3.16	3.25
3898	NYSE	XIN	Wed, Jun 7, 2023	3.15	3.38	3.15	3.15
3897	NYSE	XIN	Tue, Jun 6, 2023	3.15	3.27	3.09	3.16
3896	NYSE	XIN	Mon, Jun 5, 2023	3.19	3.33	3.17	3.27
3895	NYSE	XIN	Fri, Jun 2, 2023	3.35	3.36	3.16	3.27
3894	NYSE	XIN	Thu, Jun 1, 2023	3.18	3.29	3.16	3.16
3893	NYSE	XIN	Wed, May 31, 2023	3.10	3.24	3.03	3.16
3892	NYSE	XIN	Tue, May 30, 2023	3.31	3.34	3.11	3.13
3891	NYSE	XIN	Fri, May 26, 2023	3.56	3.62	3.32	3.37
3890	NYSE	XIN	Thu, May 25, 2023	3.88	3.88	3.55	3.62
3889	NYSE	XIN	Wed, May 24, 2023	3.91	3.99	3.81	3.91
3888	NYSE	XIN	Tue, May 23, 2023	3.83	3.96	3.83	3.89
3887	NYSE	XIN	Mon, May 22, 2023	3.78	3.95	3.78	3.86
3886	NYSE	XIN	Fri, May 19, 2023	4.00	4.01	3.80	3.91
3885	NYSE	XIN	Thu, May 18, 2023	3.78	4.06	3.75	3.89
3884	NYSE	XIN	Wed, May 17, 2023	3.70	3.92	3.69	3.85
3883	NYSE	XIN	Tue, May 16, 2023	3.86	3.91	3.65	3.78
3882	NYSE	XIN	Mon, May 15, 2023	3.76	3.98	3.58	3.86
3881	NYSE	XIN	Fri, May 12, 2023	3.61	4.19	3.50	3.86
3880	NYSE	XIN	Thu, May 11, 2023	3.60	3.90	3.54	3.67
3879	NYSE	XIN	Wed, May 10, 2023	3.67	4.77	3.48	3.85
3878	NYSE	XIN	Tue, May 9, 2023	4.02	4.02	3.60	3.63
3877	NYSE	XIN	Mon, May 8, 2023	4.71	4.83	3.99	4.27
3876	NYSE	XIN	Fri, May 5, 2023	4.90	5.49	4.58	5.11
3875	NYSE	XIN	Thu, May 4, 2023	5.71	6.10	4.54	5.28
3874	NYSE	XIN	Wed, May 3, 2023	3.54	6.51	3.33	4.50
3873	NYSE	XIN	Tue, May 2, 2023	3.73	3.80	3.52	3.57
3872	NYSE	XIN	Mon, May 1, 2023	3.44	3.93	3.44	3.70
3871	NYSE	XIN	Fri, Apr 28, 2023	3.02	3.74	3.00	3.43
3870	NYSE	XIN	Thu, Apr 27, 2023	3.02	3.02	2.96	2.96
3869	NYSE	XIN	Wed, Apr 26, 2023	3.18	3.18	2.95	3.01
3868	NYSE	XIN	Tue, Apr 25, 2023	3.11	3.11	3.08	3.08
3867	NYSE	XIN	Mon, Apr 24, 2023	3.15	3.15	3.13	3.13
3866	NYSE	XIN	Fri, Apr 21, 2023	3.20	3.20	3.14	3.15
3865	NYSE	XIN	Thu, Apr 20, 2023	3.23	3.23	3.16	3.20
3864	NYSE	XIN	Wed, Apr 19, 2023	3.27	3.28	3.16	3.23
3863	NYSE	XIN	Tue, Apr 18, 2023	3.30	3.30	3.25	3.28
3862	NYSE	XIN	Mon, Apr 17, 2023	3.30	3.32	3.30	3.30
3861	NYSE	XIN	Fri, Apr 14, 2023	3.25	3.37	3.25	3.32
3860	NYSE	XIN	Thu, Apr 13, 2023	3.38	3.38	3.36	3.36
3859	NYSE	XIN	Wed, Apr 12, 2023	3.55	3.55	3.35	3.38
3858	NYSE	XIN	Tue, Apr 11, 2023	3.55	3.55	3.55	3.55
3857	NYSE	XIN	Mon, Apr 10, 2023	3.60	3.66	3.51	3.58
3856	NYSE	XIN	Thu, Apr 6, 2023	3.65	3.66	3.65	3.66
3855	NYSE	XIN	Wed, Apr 5, 2023	3.60	3.61	3.55	3.56
3854	NYSE	XIN	Tue, Apr 4, 2023	3.69	3.72	3.68	3.70
3853	NYSE	XIN	Mon, Apr 3, 2023	3.82	4.06	3.65	3.69
3852	NYSE	XIN	Fri, Mar 31, 2023	4.00	4.06	4.00	4.06
3851	NYSE	XIN	Thu, Mar 30, 2023	4.09	4.19	4.09	4.10
3850	NYSE	XIN	Wed, Mar 29, 2023	4.11	4.13	4.08	4.08
3849	NYSE	XIN	Tue, Mar 28, 2023	4.02	4.02	4.01	4.01
3848	NYSE	XIN	Mon, Mar 27, 2023	4.00	4.13	4.00	4.13
3847	NYSE	XIN	Fri, Mar 24, 2023	4.01	4.01	4.01	4.01
3846	NYSE	XIN	Thu, Mar 23, 2023	4.12	4.12	4.00	4.00
3845	NYSE	XIN	Wed, Mar 22, 2023	4.11	4.11	4.05	4.05
3844	NYSE	XIN	Tue, Mar 21, 2023	4.18	4.18	4.10	4.10
3843	NYSE	XIN	Mon, Mar 20, 2023	4.05	4.05	4.05	4.05
3842	NYSE	XIN	Fri, Mar 17, 2023	4.20	4.25	4.01	4.16
3841	NYSE	XIN	Thu, Mar 16, 2023	4.25	4.35	4.20	4.24
3840	NYSE	XIN	Wed, Mar 15, 2023	4.47	4.47	4.20	4.25
3839	NYSE	XIN	Tue, Mar 14, 2023	4.44	4.45	4.36	4.36
3838	NYSE	XIN	Mon, Mar 13, 2023	4.55	4.55	4.43	4.43
3837	NYSE	XIN	Fri, Mar 10, 2023	4.70	4.79	4.35	4.39
3836	NYSE	XIN	Thu, Mar 9, 2023	4.88	4.89	4.73	4.78
3835	NYSE	XIN	Wed, Mar 8, 2023	5.00	5.02	4.93	4.93
3834	NYSE	XIN	Tue, Mar 7, 2023	5.20	5.20	5.00	5.03
3833	NYSE	XIN	Mon, Mar 6, 2023	5.32	5.32	5.20	5.20
3832	NYSE	XIN	Fri, Mar 3, 2023	5.58	5.58	5.32	5.32
3831	NYSE	XIN	Thu, Mar 2, 2023	5.46	5.50	5.41	5.41
3830	NYSE	XIN	Wed, Mar 1, 2023	5.54	5.54	5.45	5.52
3829	NYSE	XIN	Tue, Feb 28, 2023	5.61	5.61	5.47	5.47
3828	NYSE	XIN	Mon, Feb 27, 2023	5.93	6.00	5.72	5.73
3827	NYSE	XIN	Fri, Feb 24, 2023	6.05	6.19	5.92	5.92
3826	NYSE	XIN	Thu, Feb 23, 2023	6.20	6.20	6.10	6.10
3825	NYSE	XIN	Wed, Feb 22, 2023	6.23	6.37	6.10	6.30
3824	NYSE	XIN	Tue, Feb 21, 2023	6.04	6.23	6.04	6.20
3823	NYSE	XIN	Fri, Feb 17, 2023	6.12	6.25	6.05	6.05
3822	NYSE	XIN	Thu, Feb 16, 2023	6.38	6.40	6.30	6.30
3821	NYSE	XIN	Wed, Feb 15, 2023	6.44	6.50	6.32	6.50
3820	NYSE	XIN	Tue, Feb 14, 2023	6.24	6.36	6.24	6.28
3819	NYSE	XIN	Mon, Feb 13, 2023	6.96	6.96	6.25	6.34
3818	NYSE	XIN	Fri, Feb 10, 2023	7.47	7.55	7.05	7.05
3817	NYSE	XIN	Thu, Feb 9, 2023	7.00	7.48	6.95	7.48
3816	NYSE	XIN	Wed, Feb 8, 2023	5.81	6.90	5.81	6.80
3815	NYSE	XIN	Tue, Feb 7, 2023	5.85	5.90	5.60	5.69
3814	NYSE	XIN	Mon, Feb 6, 2023	5.53	5.88	5.53	5.79
3813	NYSE	XIN	Fri, Feb 3, 2023	5.14	5.54	5.14	5.52
3812	NYSE	XIN	Thu, Feb 2, 2023	4.75	5.30	4.75	5.14
3811	NYSE	XIN	Wed, Feb 1, 2023	4.71	4.80	4.67	4.73
3810	NYSE	XIN	Tue, Jan 31, 2023	4.70	4.79	4.70	4.74
3809	NYSE	XIN	Mon, Jan 30, 2023	4.57	4.65	4.57	4.65
3808	NYSE	XIN	Fri, Jan 27, 2023	4.58	4.71	4.55	4.65
3807	NYSE	XIN	Thu, Jan 26, 2023	4.48	4.58	4.48	4.55
3806	NYSE	XIN	Wed, Jan 25, 2023	4.46	4.51	4.43	4.49
3805	NYSE	XIN	Tue, Jan 24, 2023	4.48	4.50	4.42	4.42
3804	NYSE	XIN	Mon, Jan 23, 2023	4.41	4.49	4.35	4.39
3803	NYSE	XIN	Fri, Jan 20, 2023	4.51	4.68	4.45	4.49
3802	NYSE	XIN	Thu, Jan 19, 2023	4.56	4.58	4.41	4.50
3801	NYSE	XIN	Wed, Jan 18, 2023	4.69	4.69	4.58	4.60
3800	NYSE	XIN	Tue, Jan 17, 2023	4.36	4.57	4.36	4.51
3799	NYSE	XIN	Fri, Jan 13, 2023	4.47	4.47	4.39	4.43
3798	NYSE	XIN	Thu, Jan 12, 2023	4.25	4.31	4.21	4.25
3797	NYSE	XIN	Wed, Jan 11, 2023	4.18	4.41	4.17	4.32
3796	NYSE	XIN	Tue, Jan 10, 2023	4.11	4.18	4.11	4.17
3795	NYSE	XIN	Mon, Jan 9, 2023	4.23	4.24	4.15	4.24
3794	NYSE	XIN	Fri, Jan 6, 2023	4.18	4.30	4.18	4.23
3793	NYSE	XIN	Thu, Jan 5, 2023	3.91	4.20	3.86	4.20
3792	NYSE	XIN	Wed, Jan 4, 2023	3.89	3.99	3.89	3.91
3791	NYSE	XIN	Tue, Jan 3, 2023	3.80	3.98	3.80	3.82
3790	NYSE	XIN	Fri, Dec 30, 2022	4.00	4.16	4.00	4.01
3789	NYSE	XIN	Thu, Dec 29, 2022	3.95	4.04	3.85	4.00
3788	NYSE	XIN	Wed, Dec 28, 2022	3.90	4.11	3.85	3.99
3787	NYSE	XIN	Tue, Dec 27, 2022	4.10	4.10	3.86	3.95
3786	NYSE	XIN	Fri, Dec 23, 2022	4.17	4.18	3.97	4.07
3785	NYSE	XIN	Thu, Dec 22, 2022	4.24	4.30	4.10	4.15
3784	NYSE	XIN	Wed, Dec 21, 2022	4.29	4.30	4.19	4.28
3783	NYSE	XIN	Tue, Dec 20, 2022	4.19	4.29	4.19	4.25
3782	NYSE	XIN	Mon, Dec 19, 2022	4.20	4.24	4.11	4.14
3781	NYSE	XIN	Fri, Dec 16, 2022	4.24	4.24	4.13	4.20
3780	NYSE	XIN	Thu, Dec 15, 2022	4.11	4.25	4.09	4.09
3779	NYSE	XIN	Wed, Dec 14, 2022	4.32	4.32	4.20	4.20
3778	NYSE	XIN	Tue, Dec 13, 2022	4.42	4.45	4.37	4.37
3777	NYSE	XIN	Mon, Dec 12, 2022	4.41	4.70	4.41	4.42
3776	NYSE	XIN	Fri, Dec 9, 2022	4.30	4.55	4.30	4.52
3775	NYSE	XIN	Thu, Dec 8, 2022	4.33	4.40	4.21	4.21
3774	NYSE	XIN	Wed, Dec 7, 2022	4.38	4.38	4.36	4.38
3773	NYSE	XIN	Tue, Dec 6, 2022	4.27	4.50	4.27	4.40
3772	NYSE	XIN	Mon, Dec 5, 2022	4.59	4.61	4.36	4.36
3771	NYSE	XIN	Fri, Dec 2, 2022	4.41	4.56	4.41	4.48
3770	NYSE	XIN	Thu, Dec 1, 2022	4.39	4.50	4.34	4.35
3769	NYSE	XIN	Wed, Nov 30, 2022	4.04	4.50	4.04	4.42
3768	NYSE	XIN	Tue, Nov 29, 2022	3.70	4.59	3.69	4.27
3767	NYSE	XIN	Mon, Nov 28, 2022	3.50	3.90	3.36	3.76
3766	NYSE	XIN	Fri, Nov 25, 2022	4.00	4.30	3.80	3.80
3765	NYSE	XIN	Wed, Nov 23, 2022	3.99	4.00	3.80	3.84
3764	NYSE	XIN	Tue, Nov 22, 2022	4.40	4.40	3.99	4.00
3763	NYSE	XIN	Mon, Nov 21, 2022	4.75	4.80	4.49	4.52
3762	NYSE	XIN	Fri, Nov 18, 2022	4.80	4.90	4.75	4.75
3761	NYSE	XIN	Thu, Nov 17, 2022	4.98	5.00	4.30	4.70
3760	NYSE	XIN	Wed, Nov 16, 2022	4.70	5.10	4.69	4.90
3759	NYSE	XIN	Tue, Nov 15, 2022	4.89	5.40	4.80	5.10
3758	NYSE	XIN	Mon, Nov 14, 2022	5.00	5.30	4.65	4.96
3757	NYSE	XIN	Fri, Nov 11, 2022	3.97	4.70	3.90	4.60
3756	NYSE	XIN	Thu, Nov 10, 2022	4.20	4.27	3.90	4.00
3755	NYSE	XIN	Wed, Nov 9, 2022	4.00	4.30	3.81	3.90
3754	NYSE	XIN	Tue, Nov 8, 2022	4.20	4.20	4.10	4.15
3753	NYSE	XIN	Mon, Nov 7, 2022	4.30	4.30	4.20	4.21
3752	NYSE	XIN	Fri, Nov 4, 2022	4.21	4.33	4.21	4.30
3751	NYSE	XIN	Thu, Nov 3, 2022	4.25	4.40	4.15	4.21
3750	NYSE	XIN	Wed, Nov 2, 2022	4.40	4.40	4.29	4.29
3749	NYSE	XIN	Tue, Nov 1, 2022	4.20	4.40	4.01	4.30
3748	NYSE	XIN	Mon, Oct 31, 2022	4.50	4.50	4.20	4.26
3747	NYSE	XIN	Fri, Oct 28, 2022	4.17	4.40	4.17	4.40
3746	NYSE	XIN	Thu, Oct 27, 2022	4.20	4.54	4.20	4.30
3745	NYSE	XIN	Wed, Oct 26, 2022	4.20	4.50	4.20	4.35
3744	NYSE	XIN	Tue, Oct 25, 2022	4.60	4.60	4.25	4.25
3743	NYSE	XIN	Mon, Oct 24, 2022	4.65	4.78	4.20	4.20
3742	NYSE	XIN	Fri, Oct 21, 2022	4.85	4.98	4.62	4.80
3741	NYSE	XIN	Thu, Oct 20, 2022	4.70	5.00	4.62	4.62
3740	NYSE	XIN	Wed, Oct 19, 2022	4.80	5.06	4.61	4.70
3739	NYSE	XIN	Tue, Oct 18, 2022	5.20	5.30	4.74	4.75
3738	NYSE	XIN	Mon, Oct 17, 2022	5.15	5.30	4.75	4.75
3737	NYSE	XIN	Fri, Oct 14, 2022	5.40	5.40	4.90	4.92
3736	NYSE	XIN	Thu, Oct 13, 2022	5.10	5.40	5.10	5.30
3735	NYSE	XIN	Wed, Oct 12, 2022	5.40	5.40	5.10	5.35
3734	NYSE	XIN	Tue, Oct 11, 2022	5.50	5.50	4.90	5.10
3733	NYSE	XIN	Mon, Oct 10, 2022	5.50	5.70	5.42	5.42
3732	NYSE	XIN	Fri, Oct 7, 2022	5.60	6.00	5.40	5.60
3731	NYSE	XIN	Thu, Oct 6, 2022	5.50	5.55	5.40	5.41
3730	NYSE	XIN	Wed, Oct 5, 2022	5.60	5.60	5.30	5.50
3729	NYSE	XIN	Tue, Oct 4, 2022	5.60	5.60	5.21	5.47
3728	NYSE	XIN	Mon, Oct 3, 2022	5.20	5.60	5.20	5.35
3727	NYSE	XIN	Fri, Sep 30, 2022	5.60	5.60	5.20	5.27
3726	NYSE	XIN	Thu, Sep 29, 2022	5.50	5.70	5.40	5.50
3725	NYSE	XIN	Wed, Sep 28, 2022	5.37	5.80	5.25	5.65
3724	NYSE	XIN	Tue, Sep 27, 2022	5.34	5.66	4.90	5.30
3723	NYSE	XIN	Mon, Sep 26, 2022	5.60	5.60	5.20	5.60
3722	NYSE	XIN	Fri, Sep 23, 2022	5.55	5.80	5.20	5.57
3721	NYSE	XIN	Thu, Sep 22, 2022	5.40	5.70	5.20	5.59
3720	NYSE	XIN	Wed, Sep 21, 2022	5.30	5.60	5.21	5.50
3719	NYSE	XIN	Tue, Sep 20, 2022	5.40	5.51	5.30	5.40
3718	NYSE	XIN	Mon, Sep 19, 2022	5.60	5.70	5.42	5.42
3717	NYSE	XIN	Fri, Sep 16, 2022	5.40	6.00	5.40	5.60
3716	NYSE	XIN	Thu, Sep 15, 2022	5.80	5.90	5.50	5.55
3715	NYSE	XIN	Wed, Sep 14, 2022	5.56	5.89	5.47	5.80
3714	NYSE	XIN	Tue, Sep 13, 2022	5.55	5.90	5.47	5.70
3713	NYSE	XIN	Mon, Sep 12, 2022	5.46	5.90	5.46	5.80
3712	NYSE	XIN	Fri, Sep 9, 2022	5.60	5.60	5.30	5.50
3711	NYSE	XIN	Thu, Sep 8, 2022	5.50	5.80	5.23	5.60
3710	NYSE	XIN	Wed, Sep 7, 2022	5.27	5.70	5.00	5.50
3709	NYSE	XIN	Tue, Sep 6, 2022	5.20	5.60	5.20	5.50
3708	NYSE	XIN	Fri, Sep 2, 2022	5.90	5.90	4.90	5.10
3707	NYSE	XIN	Thu, Sep 1, 2022	5.00	6.00	4.43	5.60
3706	NYSE	XIN	Wed, Aug 31, 2022	5.09	5.30	5.00	5.10
3705	NYSE	XIN	Tue, Aug 30, 2022	5.30	5.51	4.91	5.30
3704	NYSE	XIN	Mon, Aug 29, 2022	5.10	5.47	4.90	4.96
3703	NYSE	XIN	Fri, Aug 26, 2022	5.60	5.79	5.00	5.40
3702	NYSE	XIN	Thu, Aug 25, 2022	4.70	5.80	4.66	5.30
3701	NYSE	XIN	Wed, Aug 24, 2022	4.40	4.70	4.40	4.60
3700	NYSE	XIN	Tue, Aug 23, 2022	4.37	4.61	4.25	4.30
3699	NYSE	XIN	Mon, Aug 22, 2022	4.90	4.90	4.51	4.51
3698	NYSE	XIN	Fri, Aug 19, 2022	5.20	5.20	4.70	4.73
3697	NYSE	XIN	Thu, Aug 18, 2022	4.90	5.39	4.83	5.07
3696	NYSE	XIN	Wed, Aug 17, 2022	5.50	5.50	3.80	4.90
3695	NYSE	XIN	Tue, Aug 16, 2022	5.38	5.55	5.25	5.41
3694	NYSE	XIN	Mon, Aug 15, 2022	5.40	5.50	5.21	5.48
3693	NYSE	XIN	Fri, Aug 12, 2022	5.42	5.60	5.20	5.24
3692	NYSE	XIN	Thu, Aug 11, 2022	5.50	5.99	5.50	5.50
3691	NYSE	XIN	Wed, Aug 10, 2022	5.15	5.70	5.00	5.59
3690	NYSE	XIN	Tue, Aug 9, 2022	5.42	5.50	4.90	4.90
3689	NYSE	XIN	Mon, Aug 8, 2022	5.67	5.70	5.01	5.20
3688	NYSE	XIN	Fri, Aug 5, 2022	5.92	6.00	5.30	5.40
3687	NYSE	XIN	Thu, Aug 4, 2022	5.03	6.00	5.00	5.70
3686	NYSE	XIN	Wed, Aug 3, 2022	5.40	5.70	5.08	5.31
3685	NYSE	XIN	Tue, Aug 2, 2022	4.50	5.92	4.50	5.40
3684	NYSE	XIN	Mon, Aug 1, 2022	7.00	7.01	2.95	4.80
3683	NYSE	XIN	Fri, Jul 29, 2022	7.20	7.80	7.11	7.20
3682	NYSE	XIN	Thu, Jul 28, 2022	7.45	7.90	7.30	7.40
3681	NYSE	XIN	Wed, Jul 27, 2022	7.40	7.54	7.00	7.20
3680	NYSE	XIN	Tue, Jul 26, 2022	6.53	7.50	6.50	7.30
3679	NYSE	XIN	Mon, Jul 25, 2022	6.81	7.70	6.00	7.00
3678	NYSE	XIN	Fri, Jul 22, 2022	7.41	7.41	6.50	6.52
3677	NYSE	XIN	Thu, Jul 21, 2022	8.10	8.30	7.41	7.41
3676	NYSE	XIN	Wed, Jul 20, 2022	8.40	8.90	7.80	8.15
3675	NYSE	XIN	Tue, Jul 19, 2022	8.70	9.20	8.20	9.10
3674	NYSE	XIN	Mon, Jul 18, 2022	8.40	8.80	8.10	8.40
3673	NYSE	XIN	Fri, Jul 15, 2022	8.80	8.80	8.12	8.80
3672	NYSE	XIN	Thu, Jul 14, 2022	7.95	8.60	7.73	8.50
3671	NYSE	XIN	Wed, Jul 13, 2022	7.88	8.35	7.50	8.13
3670	NYSE	XIN	Tue, Jul 12, 2022	8.43	8.60	8.10	8.10
3669	NYSE	XIN	Mon, Jul 11, 2022	7.80	8.50	7.80	8.43
3668	NYSE	XIN	Fri, Jul 8, 2022	8.00	8.50	8.00	8.22
3667	NYSE	XIN	Thu, Jul 7, 2022	8.63	8.63	7.70	8.30
3666	NYSE	XIN	Wed, Jul 6, 2022	7.91	8.90	7.91	8.38
3665	NYSE	XIN	Tue, Jul 5, 2022	8.90	8.90	7.96	8.20
3664	NYSE	XIN	Fri, Jul 1, 2022	8.00	9.18	7.95	8.32
3663	NYSE	XIN	Thu, Jun 30, 2022	8.09	8.20	7.50	8.00
3662	NYSE	XIN	Wed, Jun 29, 2022	8.75	8.90	7.14	7.70
3661	NYSE	XIN	Tue, Jun 28, 2022	7.20	8.82	7.20	8.50
3660	NYSE	XIN	Mon, Jun 27, 2022	8.00	8.30	7.90	8.04
3659	NYSE	XIN	Fri, Jun 24, 2022	8.36	8.36	8.01	8.01
3658	NYSE	XIN	Thu, Jun 23, 2022	7.97	8.37	7.90	7.96
3657	NYSE	XIN	Wed, Jun 22, 2022	8.02	8.60	7.71	8.20
3656	NYSE	XIN	Tue, Jun 21, 2022	8.10	9.26	8.00	8.58
3655	NYSE	XIN	Fri, Jun 17, 2022	8.30	8.80	7.70	7.70
3654	NYSE	XIN	Thu, Jun 16, 2022	8.61	8.61	8.10	8.10
3653	NYSE	XIN	Wed, Jun 15, 2022	8.50	8.90	8.20	8.20
3652	NYSE	XIN	Tue, Jun 14, 2022	8.70	8.70	8.50	8.50
3651	NYSE	XIN	Mon, Jun 13, 2022	9.10	9.10	8.50	8.90
3650	NYSE	XIN	Fri, Jun 10, 2022	8.64	9.22	8.64	8.86
3649	NYSE	XIN	Thu, Jun 9, 2022	8.70	9.10	8.64	8.83
3648	NYSE	XIN	Wed, Jun 8, 2022	9.02	9.20	8.60	9.10
3647	NYSE	XIN	Tue, Jun 7, 2022	9.10	9.50	8.61	9.20
3646	NYSE	XIN	Mon, Jun 6, 2022	9.20	9.35	9.20	9.20
3645	NYSE	XIN	Fri, Jun 3, 2022	9.01	9.50	9.01	9.27
3644	NYSE	XIN	Thu, Jun 2, 2022	9.17	9.60	9.00	9.35
3643	NYSE	XIN	Wed, Jun 1, 2022	9.10	9.49	8.65	9.00
3642	NYSE	XIN	Tue, May 31, 2022	9.40	9.70	8.50	9.20
3641	NYSE	XIN	Fri, May 27, 2022	9.50	10.00	9.40	9.40
3640	NYSE	XIN	Thu, May 26, 2022	9.10	10.20	9.10	9.62
3639	NYSE	XIN	Wed, May 25, 2022	8.71	10.50	8.60	9.41
3638	NYSE	XIN	Tue, May 24, 2022	9.19	9.50	8.50	8.78
3637	NYSE	XIN	Mon, May 23, 2022	10.70	10.90	8.44	9.50
3636	NYSE	XIN	Fri, May 20, 2022	11.90	11.90	10.70	11.01
3635	NYSE	XIN	Thu, May 19, 2022	11.35	11.70	11.10	11.60
3634	NYSE	XIN	Wed, May 18, 2022	11.10	11.80	11.10	11.40
3633	NYSE	XIN	Tue, May 17, 2022	11.70	11.80	11.10	11.80
3632	NYSE	XIN	Mon, May 16, 2022	11.20	11.60	11.20	11.20
3631	NYSE	XIN	Fri, May 13, 2022	11.60	11.80	11.40	11.50
3630	NYSE	XIN	Thu, May 12, 2022	11.40	11.80	11.40	11.60
3629	NYSE	XIN	Wed, May 11, 2022	11.70	11.80	11.40	11.70
3628	NYSE	XIN	Tue, May 10, 2022	11.60	11.60	11.30	11.40
3627	NYSE	XIN	Mon, May 9, 2022	11.40	11.70	11.00	11.60
3626	NYSE	XIN	Fri, May 6, 2022	11.40	11.50	11.00	11.40
3625	NYSE	XIN	Thu, May 5, 2022	11.60	11.60	11.20	11.50
3624	NYSE	XIN	Wed, May 4, 2022	11.30	11.60	11.10	11.60
3623	NYSE	XIN	Tue, May 3, 2022	10.90	11.40	10.90	11.30
3622	NYSE	XIN	Mon, May 2, 2022	10.50	11.40	10.50	11.30
3621	NYSE	XIN	Fri, Apr 29, 2022	10.80	11.20	10.40	10.80
3620	NYSE	XIN	Thu, Apr 28, 2022	10.50	10.70	10.20	10.60
3619	NYSE	XIN	Wed, Apr 27, 2022	10.40	10.55	10.10	10.50
3618	NYSE	XIN	Tue, Apr 26, 2022	10.50	10.80	10.10	10.40
3617	NYSE	XIN	Mon, Apr 25, 2022	10.80	11.30	10.41	10.90
3616	NYSE	XIN	Fri, Apr 22, 2022	9.60	11.30	9.50	11.00
3615	NYSE	XIN	Thu, Apr 21, 2022	10.10	10.78	9.50	9.92
3614	NYSE	XIN	Wed, Apr 20, 2022	10.90	11.10	10.30	10.40
3613	NYSE	XIN	Tue, Apr 19, 2022	10.10	10.80	10.10	10.30
3612	NYSE	XIN	Mon, Apr 18, 2022	10.20	10.80	10.20	10.40
3611	NYSE	XIN	Thu, Apr 14, 2022	10.60	10.80	10.09	10.30
3610	NYSE	XIN	Wed, Apr 13, 2022	10.00	10.60	9.61	10.48
3609	NYSE	XIN	Tue, Apr 12, 2022	10.70	11.00	10.10	10.40
3608	NYSE	XIN	Mon, Apr 11, 2022	11.40	11.50	10.70	10.80
3607	NYSE	XIN	Fri, Apr 8, 2022	10.90	11.50	10.80	11.40
3606	NYSE	XIN	Thu, Apr 7, 2022	11.00	11.20	10.60	10.80
3605	NYSE	XIN	Wed, Apr 6, 2022	11.00	11.26	10.68	10.90
3604	NYSE	XIN	Tue, Apr 5, 2022	11.50	11.70	10.80	11.40
3603	NYSE	XIN	Mon, Apr 4, 2022	11.20	11.70	10.90	11.20
3602	NYSE	XIN	Fri, Apr 1, 2022	10.90	11.70	10.01	10.90
3601	NYSE	XIN	Thu, Mar 31, 2022	11.20	11.50	11.00	11.20
3600	NYSE	XIN	Wed, Mar 30, 2022	11.00	11.90	10.70	10.80
3599	NYSE	XIN	Tue, Mar 29, 2022	11.20	11.70	10.70	11.00
3598	NYSE	XIN	Mon, Mar 28, 2022	11.40	12.00	10.74	11.10
3597	NYSE	XIN	Fri, Mar 25, 2022	11.80	12.00	11.40	11.60
3596	NYSE	XIN	Thu, Mar 24, 2022	11.80	12.00	11.30	11.40
3595	NYSE	XIN	Wed, Mar 23, 2022	11.80	12.30	11.70	12.10
3594	NYSE	XIN	Tue, Mar 22, 2022	11.00	11.80	11.00	11.70
3593	NYSE	XIN	Mon, Mar 21, 2022	10.30	11.80	10.30	11.60
3592	NYSE	XIN	Fri, Mar 18, 2022	10.60	11.10	10.20	10.30
3591	NYSE	XIN	Thu, Mar 17, 2022	9.80	11.00	9.33	10.54
3590	NYSE	XIN	Wed, Mar 16, 2022	7.10	11.00	7.10	10.40
3589	NYSE	XIN	Tue, Mar 15, 2022	6.30	7.00	5.80	6.80
3588	NYSE	XIN	Mon, Mar 14, 2022	6.58	6.76	6.30	6.45
3587	NYSE	XIN	Fri, Mar 11, 2022	6.71	6.76	6.36	6.50
3586	NYSE	XIN	Thu, Mar 10, 2022	6.80	6.80	6.35	6.76
3585	NYSE	XIN	Wed, Mar 9, 2022	6.60	7.00	6.31	6.67
3584	NYSE	XIN	Tue, Mar 8, 2022	6.01	6.70	6.01	6.40
3583	NYSE	XIN	Mon, Mar 7, 2022	6.15	6.40	5.80	6.28
3582	NYSE	XIN	Fri, Mar 4, 2022	6.30	6.45	5.90	6.10
3581	NYSE	XIN	Thu, Mar 3, 2022	6.40	6.48	5.94	6.02
3580	NYSE	XIN	Wed, Mar 2, 2022	6.50	6.60	6.20	6.44
3579	NYSE	XIN	Tue, Mar 1, 2022	6.70	6.80	6.10	6.70
3578	NYSE	XIN	Mon, Feb 28, 2022	6.75	6.90	6.60	6.70
3577	NYSE	XIN	Fri, Feb 25, 2022	7.00	7.00	6.41	6.90
3576	NYSE	XIN	Thu, Feb 24, 2022	6.10	7.19	5.73	7.19
3575	NYSE	XIN	Wed, Feb 23, 2022	7.45	7.45	6.60	6.60
3574	NYSE	XIN	Tue, Feb 22, 2022	7.05	7.35	6.90	7.13
3573	NYSE	XIN	Fri, Feb 18, 2022	7.20	7.56	6.90	7.30
3572	NYSE	XIN	Thu, Feb 17, 2022	7.60	7.60	6.50	7.18
3571	NYSE	XIN	Wed, Feb 16, 2022	7.52	7.70	6.93	7.55
3570	NYSE	XIN	Tue, Feb 15, 2022	7.00	7.44	6.80	7.16
3569	NYSE	XIN	Mon, Feb 14, 2022	7.14	7.15	6.60	6.65
3568	NYSE	XIN	Fri, Feb 11, 2022	7.14	7.20	6.80	6.90
3567	NYSE	XIN	Thu, Feb 10, 2022	6.84	7.20	6.70	6.90
3566	NYSE	XIN	Wed, Feb 9, 2022	6.76	6.80	6.30	6.70
3565	NYSE	XIN	Tue, Feb 8, 2022	6.70	6.96	6.30	6.50
3564	NYSE	XIN	Mon, Feb 7, 2022	6.50	7.00	6.40	6.40
3563	NYSE	XIN	Fri, Feb 4, 2022	6.70	7.07	6.70	6.75
3562	NYSE	XIN	Thu, Feb 3, 2022	7.48	7.50	6.31	6.72
3561	NYSE	XIN	Wed, Feb 2, 2022	7.30	7.60	6.90	7.50
3560	NYSE	XIN	Tue, Feb 1, 2022	7.50	8.04	6.60	7.20
3559	NYSE	XIN	Mon, Jan 31, 2022	6.38	8.30	6.10	7.23
3558	NYSE	XIN	Fri, Jan 28, 2022	5.80	6.40	5.79	6.38
3557	NYSE	XIN	Thu, Jan 27, 2022	6.00	6.25	5.50	5.83
3556	NYSE	XIN	Wed, Jan 26, 2022	6.00	6.40	5.81	6.20
3555	NYSE	XIN	Tue, Jan 25, 2022	6.05	6.20	5.80	6.10
3554	NYSE	XIN	Mon, Jan 24, 2022	5.80	6.30	5.45	6.20
3553	NYSE	XIN	Fri, Jan 21, 2022	6.32	6.32	5.80	5.95
3552	NYSE	XIN	Thu, Jan 20, 2022	6.22	6.32	6.05	6.30
3551	NYSE	XIN	Wed, Jan 19, 2022	6.19	6.22	5.98	6.04
3550	NYSE	XIN	Tue, Jan 18, 2022	5.80	6.20	5.80	5.90
3549	NYSE	XIN	Fri, Jan 14, 2022	5.98	6.23	5.80	6.00
3548	NYSE	XIN	Thu, Jan 13, 2022	6.62	6.92	5.70	6.09
3547	NYSE	XIN	Wed, Jan 12, 2022	6.50	7.04	6.20	6.60
3546	NYSE	XIN	Tue, Jan 11, 2022	6.81	7.43	6.54	6.80
3545	NYSE	XIN	Mon, Jan 10, 2022	7.60	7.80	6.70	6.90
3544	NYSE	XIN	Fri, Jan 7, 2022	6.00	7.63	5.90	7.60
3543	NYSE	XIN	Thu, Jan 6, 2022	5.98	6.40	5.80	6.06
3542	NYSE	XIN	Wed, Jan 5, 2022	6.40	6.63	6.00	6.10
3541	NYSE	XIN	Tue, Jan 4, 2022	6.40	6.69	6.23	6.40
3540	NYSE	XIN	Mon, Jan 3, 2022	6.80	6.80	6.30	6.40
3539	NYSE	XIN	Fri, Dec 31, 2021	5.90	6.83	5.51	6.30
3538	NYSE	XIN	Thu, Dec 30, 2021	5.70	5.82	5.50	5.80
3537	NYSE	XIN	Wed, Dec 29, 2021	6.00	6.00	5.40	5.45
3536	NYSE	XIN	Tue, Dec 28, 2021	6.16	6.20	5.91	5.94
3535	NYSE	XIN	Mon, Dec 27, 2021	6.50	6.70	6.00	6.16
3534	NYSE	XIN	Thu, Dec 23, 2021	6.70	6.70	6.31	6.50
3533	NYSE	XIN	Wed, Dec 22, 2021	6.70	6.72	6.60	6.70
3532	NYSE	XIN	Tue, Dec 21, 2021	6.70	7.30	6.70	6.71
3531	NYSE	XIN	Mon, Dec 20, 2021	7.63	7.88	6.71	6.80
3530	NYSE	XIN	Fri, Dec 17, 2021	7.73	7.95	7.50	7.55
3529	NYSE	XIN	Thu, Dec 16, 2021	8.15	8.20	7.70	7.97
3528	NYSE	XIN	Wed, Dec 15, 2021	8.02	8.20	7.70	8.19
3527	NYSE	XIN	Tue, Dec 14, 2021	8.70	8.70	8.00	8.10
3526	NYSE	XIN	Mon, Dec 13, 2021	8.80	8.90	8.50	8.64
3525	NYSE	XIN	Fri, Dec 10, 2021	8.60	8.99	8.60	8.62
3524	NYSE	XIN	Thu, Dec 9, 2021	8.70	8.95	8.60	8.80
3523	NYSE	XIN	Wed, Dec 8, 2021	8.90	8.90	8.51	8.63
3522	NYSE	XIN	Tue, Dec 7, 2021	8.10	9.00	8.10	8.80
3521	NYSE	XIN	Mon, Dec 6, 2021	7.86	8.30	7.86	8.20
3520	NYSE	XIN	Fri, Dec 3, 2021	8.60	8.80	8.00	8.33
3519	NYSE	XIN	Thu, Dec 2, 2021	8.60	9.00	8.30	8.56
3518	NYSE	XIN	Wed, Dec 1, 2021	8.60	9.20	8.25	8.42
3517	NYSE	XIN	Tue, Nov 30, 2021	9.00	9.30	8.60	8.81
3516	NYSE	XIN	Mon, Nov 29, 2021	9.00	9.40	8.60	8.81
3515	NYSE	XIN	Fri, Nov 26, 2021	8.10	8.50	8.10	8.50
3514	NYSE	XIN	Wed, Nov 24, 2021	7.90	8.30	7.90	8.25
3513	NYSE	XIN	Tue, Nov 23, 2021	8.80	8.80	7.90	7.97
3512	NYSE	XIN	Mon, Nov 22, 2021	9.20	9.20	7.64	8.10
3511	NYSE	XIN	Fri, Nov 19, 2021	10.10	10.37	8.92	9.15
3510	NYSE	XIN	Thu, Nov 18, 2021	10.40	10.50	10.10	10.20
3509	NYSE	XIN	Wed, Nov 17, 2021	10.80	10.80	10.40	10.50
3508	NYSE	XIN	Tue, Nov 16, 2021	10.50	10.60	10.50	10.60
3507	NYSE	XIN	Mon, Nov 15, 2021	10.60	10.83	10.50	10.50
3506	NYSE	XIN	Fri, Nov 12, 2021	10.80	10.90	10.70	10.80
3505	NYSE	XIN	Thu, Nov 11, 2021	10.70	11.10	10.60	10.70
3504	NYSE	XIN	Wed, Nov 10, 2021	10.90	11.40	10.60	10.70
3503	NYSE	XIN	Tue, Nov 9, 2021	11.20	11.40	10.80	10.90
3502	NYSE	XIN	Mon, Nov 8, 2021	11.30	11.40	11.10	11.10
3501	NYSE	XIN	Fri, Nov 5, 2021	11.60	11.60	11.20	11.30
3500	NYSE	XIN	Thu, Nov 4, 2021	11.40	11.50	11.20	11.20
3499	NYSE	XIN	Wed, Nov 3, 2021	11.50	11.70	11.20	11.30
3498	NYSE	XIN	Tue, Nov 2, 2021	11.70	11.90	11.20	11.30
3497	NYSE	XIN	Mon, Nov 1, 2021	11.60	12.00	11.30	11.70
3496	NYSE	XIN	Fri, Oct 29, 2021	11.70	12.10	11.20	11.50
3495	NYSE	XIN	Thu, Oct 28, 2021	11.50	11.91	11.40	11.70
3494	NYSE	XIN	Wed, Oct 27, 2021	11.40	13.00	11.40	12.00
3493	NYSE	XIN	Tue, Oct 26, 2021	11.20	12.00	11.20	11.40
3492	NYSE	XIN	Mon, Oct 25, 2021	11.10	11.40	11.00	11.20
3491	NYSE	XIN	Fri, Oct 22, 2021	11.10	11.30	11.10	11.10
3490	NYSE	XIN	Thu, Oct 21, 2021	11.20	11.40	11.00	11.10
3489	NYSE	XIN	Wed, Oct 20, 2021	11.60	11.90	11.10	11.30
3488	NYSE	XIN	Tue, Oct 19, 2021	11.80	11.80	11.00	11.50
3487	NYSE	XIN	Mon, Oct 18, 2021	11.30	11.90	11.00	11.70
3486	NYSE	XIN	Fri, Oct 15, 2021	12.70	12.80	11.20	11.50
3485	NYSE	XIN	Thu, Oct 14, 2021	11.10	13.00	11.10	11.80
3484	NYSE	XIN	Wed, Oct 13, 2021	10.80	11.18	10.10	11.00
3483	NYSE	XIN	Tue, Oct 12, 2021	16.50	16.55	10.80	11.20
3482	NYSE	XIN	Mon, Oct 11, 2021	17.30	17.47	16.50	16.80
3481	NYSE	XIN	Fri, Oct 8, 2021	17.10	17.40	16.50	17.00
3480	NYSE	XIN	Thu, Oct 7, 2021	17.10	17.60	17.00	17.40
3479	NYSE	XIN	Wed, Oct 6, 2021	16.70	17.20	16.64	16.90
3478	NYSE	XIN	Tue, Oct 5, 2021	17.20	17.24	17.00	17.10
3477	NYSE	XIN	Mon, Oct 4, 2021	17.40	17.60	16.70	17.30
3476	NYSE	XIN	Fri, Oct 1, 2021	17.90	17.90	17.20	17.70
3475	NYSE	XIN	Thu, Sep 30, 2021	16.80	17.70	16.60	17.50
3474	NYSE	XIN	Wed, Sep 29, 2021	16.50	16.80	16.50	16.60
3473	NYSE	XIN	Tue, Sep 28, 2021	17.20	17.20	16.30	16.50
3472	NYSE	XIN	Mon, Sep 27, 2021	16.70	17.70	16.70	17.00
3471	NYSE	XIN	Fri, Sep 24, 2021	17.80	18.00	16.70	16.80
3470	NYSE	XIN	Thu, Sep 23, 2021	18.50	18.50	17.50	17.60
3469	NYSE	XIN	Wed, Sep 22, 2021	17.90	18.50	17.72	18.30
3468	NYSE	XIN	Tue, Sep 21, 2021	16.90	17.50	16.90	17.50
3467	NYSE	XIN	Mon, Sep 20, 2021	17.90	17.90	16.22	16.60
3466	NYSE	XIN	Fri, Sep 17, 2021	18.40	18.94	18.10	18.10
3465	NYSE	XIN	Thu, Sep 16, 2021	18.50	19.18	18.20	18.50
3464	NYSE	XIN	Wed, Sep 15, 2021	18.90	19.00	18.40	18.60
3463	NYSE	XIN	Tue, Sep 14, 2021	19.70	19.70	18.60	18.90
3462	NYSE	XIN	Mon, Sep 13, 2021	23.00	23.00	19.50	19.80
3461	NYSE	XIN	Fri, Sep 10, 2021	22.70	23.21	22.60	23.00
3460	NYSE	XIN	Thu, Sep 9, 2021	22.50	22.90	22.20	22.80
3459	NYSE	XIN	Wed, Sep 8, 2021	22.80	23.20	22.30	22.50
3458	NYSE	XIN	Tue, Sep 7, 2021	23.10	23.36	23.00	23.10
3457	NYSE	XIN	Fri, Sep 3, 2021	22.70	24.40	22.50	23.20
3456	NYSE	XIN	Thu, Sep 2, 2021	23.40	23.70	22.50	23.00
3455	NYSE	XIN	Wed, Sep 1, 2021	23.30	24.10	22.50	23.70
3454	NYSE	XIN	Tue, Aug 31, 2021	21.10	22.80	20.91	22.80
3453	NYSE	XIN	Mon, Aug 30, 2021	20.30	21.50	20.00	20.90
3452	NYSE	XIN	Fri, Aug 27, 2021	20.30	20.50	20.10	20.50
3451	NYSE	XIN	Thu, Aug 26, 2021	20.30	20.60	19.90	20.30
3450	NYSE	XIN	Wed, Aug 25, 2021	20.00	20.60	20.00	20.50
3449	NYSE	XIN	Tue, Aug 24, 2021	19.50	21.00	19.00	20.60
3448	NYSE	XIN	Mon, Aug 23, 2021	19.60	20.00	19.00	19.30
3447	NYSE	XIN	Fri, Aug 20, 2021	19.00	19.90	18.76	19.80
3446	NYSE	XIN	Thu, Aug 19, 2021	19.30	19.30	18.70	18.70
3445	NYSE	XIN	Wed, Aug 18, 2021	19.30	19.30	19.00	19.10
3444	NYSE	XIN	Tue, Aug 17, 2021	19.50	19.90	19.20	19.30
3443	NYSE	XIN	Mon, Aug 16, 2021	19.80	19.90	19.10	19.40
3442	NYSE	XIN	Fri, Aug 13, 2021	20.10	20.70	19.70	19.90
3441	NYSE	XIN	Thu, Aug 12, 2021	20.10	20.80	19.70	20.20
3440	NYSE	XIN	Wed, Aug 11, 2021	19.90	20.30	19.80	19.80
3439	NYSE	XIN	Tue, Aug 10, 2021	19.90	20.11	19.60	19.70
3438	NYSE	XIN	Mon, Aug 9, 2021	19.60	20.20	19.45	19.80
3437	NYSE	XIN	Fri, Aug 6, 2021	19.90	20.40	19.70	19.80
3436	NYSE	XIN	Thu, Aug 5, 2021	19.80	20.40	19.40	20.00
3435	NYSE	XIN	Wed, Aug 4, 2021	20.90	20.90	19.65	19.80
3434	NYSE	XIN	Tue, Aug 3, 2021	21.50	21.80	20.40	20.90
3433	NYSE	XIN	Mon, Aug 2, 2021	21.00	21.30	20.00	20.50
3432	NYSE	XIN	Fri, Jul 30, 2021	20.80	21.30	20.60	20.80
3431	NYSE	XIN	Thu, Jul 29, 2021	21.20	21.90	21.00	21.30
3430	NYSE	XIN	Wed, Jul 28, 2021	19.00	20.90	19.00	20.70
3429	NYSE	XIN	Tue, Jul 27, 2021	20.40	20.80	19.52	19.80
3428	NYSE	XIN	Mon, Jul 26, 2021	20.90	21.40	20.30	20.30
3427	NYSE	XIN	Fri, Jul 23, 2021	22.60	23.00	21.20	21.30
3426	NYSE	XIN	Thu, Jul 22, 2021	23.30	24.40	22.40	22.90
3425	NYSE	XIN	Wed, Jul 21, 2021	21.10	23.00	21.00	23.00
3424	NYSE	XIN	Tue, Jul 20, 2021	22.10	22.80	20.10	21.30
3423	NYSE	XIN	Mon, Jul 19, 2021	22.40	22.60	21.80	22.20
3422	NYSE	XIN	Fri, Jul 16, 2021	23.60	24.70	22.50	22.60
3421	NYSE	XIN	Thu, Jul 15, 2021	24.70	24.70	23.50	23.80
3420	NYSE	XIN	Wed, Jul 14, 2021	24.70	25.40	24.16	24.50
3419	NYSE	XIN	Tue, Jul 13, 2021	24.50	25.40	24.40	24.90
3418	NYSE	XIN	Mon, Jul 12, 2021	24.50	25.00	24.50	24.80
3417	NYSE	XIN	Fri, Jul 9, 2021	24.80	24.90	24.21	24.90
3416	NYSE	XIN	Thu, Jul 8, 2021	24.30	24.60	23.70	24.30
3415	NYSE	XIN	Wed, Jul 7, 2021	25.00	25.00	24.30	24.40
3414	NYSE	XIN	Tue, Jul 6, 2021	25.90	25.90	24.50	24.80
3413	NYSE	XIN	Fri, Jul 2, 2021	26.90	26.90	25.00	25.30
3412	NYSE	XIN	Thu, Jul 1, 2021	26.70	26.90	26.00	26.60
3411	NYSE	XIN	Wed, Jun 30, 2021	26.50	27.00	26.00	26.50
3410	NYSE	XIN	Tue, Jun 29, 2021	26.80	26.80	25.60	25.90
3409	NYSE	XIN	Mon, Jun 28, 2021	27.60	27.60	26.50	26.70
3408	NYSE	XIN	Fri, Jun 25, 2021	26.40	27.70	26.40	27.20
3407	NYSE	XIN	Thu, Jun 24, 2021	27.10	27.80	26.00	26.40
3406	NYSE	XIN	Wed, Jun 23, 2021	25.10	27.40	25.06	26.60
3405	NYSE	XIN	Tue, Jun 22, 2021	24.80	25.40	23.70	24.60
3404	NYSE	XIN	Mon, Jun 21, 2021	25.10	26.20	24.40	24.80
3403	NYSE	XIN	Fri, Jun 18, 2021	26.00	26.50	25.20	25.50
3402	NYSE	XIN	Thu, Jun 17, 2021	28.00	28.39	26.00	26.00
3401	NYSE	XIN	Wed, Jun 16, 2021	27.40	28.94	27.30	28.20
3400	NYSE	XIN	Tue, Jun 15, 2021	29.40	29.52	27.60	28.10
3399	NYSE	XIN	Mon, Jun 14, 2021	33.90	34.50	30.10	30.50
3398	NYSE	XIN	Fri, Jun 11, 2021	28.00	37.90	28.00	36.20
3397	NYSE	XIN	Thu, Jun 10, 2021	28.70	35.00	24.10	29.30
3396	NYSE	XIN	Wed, Jun 9, 2021	25.60	26.30	25.00	25.70
3395	NYSE	XIN	Tue, Jun 8, 2021	25.30	26.40	24.72	25.60
3394	NYSE	XIN	Mon, Jun 7, 2021	27.70	27.70	24.80	25.20
3393	NYSE	XIN	Fri, Jun 4, 2021	24.60	28.00	24.40	27.40
3392	NYSE	XIN	Thu, Jun 3, 2021	25.10	25.10	24.40	24.90
3391	NYSE	XIN	Wed, Jun 2, 2021	24.10	25.10	23.80	24.90
3390	NYSE	XIN	Tue, Jun 1, 2021	23.20	24.10	23.20	23.80
3389	NYSE	XIN	Fri, May 28, 2021	23.50	23.63	23.00	23.40
3388	NYSE	XIN	Thu, May 27, 2021	23.10	23.70	23.10	23.50
3387	NYSE	XIN	Wed, May 26, 2021	23.60	23.70	23.05	23.20
3386	NYSE	XIN	Tue, May 25, 2021	24.10	24.10	23.50	23.70
3385	NYSE	XIN	Mon, May 24, 2021	24.10	24.50	24.00	24.10
3384	NYSE	XIN	Fri, May 21, 2021	24.20	24.40	24.02	24.30
3383	NYSE	XIN	Thu, May 20, 2021	24.60	24.70	24.20	24.40
3382	NYSE	XIN	Wed, May 19, 2021	24.10	24.40	24.00	24.30
3381	NYSE	XIN	Tue, May 18, 2021	24.20	25.50	23.70	24.60
3380	NYSE	XIN	Mon, May 17, 2021	24.00	24.50	23.50	24.10
3379	NYSE	XIN	Fri, May 14, 2021	23.70	24.50	23.50	23.90
3378	NYSE	XIN	Thu, May 13, 2021	24.00	24.30	23.21	23.80
3377	NYSE	XIN	Wed, May 12, 2021	23.80	24.60	23.50	23.50
3376	NYSE	XIN	Tue, May 11, 2021	23.90	24.70	23.50	23.70
3375	NYSE	XIN	Mon, May 10, 2021	24.90	25.00	24.10	24.20
3374	NYSE	XIN	Fri, May 7, 2021	24.20	25.00	24.00	24.80
3373	NYSE	XIN	Thu, May 6, 2021	25.10	25.10	23.70	24.50
3372	NYSE	XIN	Wed, May 5, 2021	24.80	25.00	24.60	24.90
3371	NYSE	XIN	Tue, May 4, 2021	25.20	25.20	24.50	25.10
3370	NYSE	XIN	Mon, May 3, 2021	25.10	25.20	24.60	24.90
3369	NYSE	XIN	Fri, Apr 30, 2021	25.50	26.50	24.50	25.40
3368	NYSE	XIN	Thu, Apr 29, 2021	25.20	25.60	24.85	25.40
3367	NYSE	XIN	Wed, Apr 28, 2021	25.60	25.60	25.10	25.40
3366	NYSE	XIN	Tue, Apr 27, 2021	24.90	25.60	24.60	25.40
3365	NYSE	XIN	Mon, Apr 26, 2021	24.40	25.00	24.10	24.60
3364	NYSE	XIN	Fri, Apr 23, 2021	25.20	25.20	24.32	24.90
3363	NYSE	XIN	Thu, Apr 22, 2021	25.60	25.60	24.71	25.20
3362	NYSE	XIN	Wed, Apr 21, 2021	25.20	25.70	25.00	25.60
3361	NYSE	XIN	Tue, Apr 20, 2021	25.10	25.70	24.50	25.10
3360	NYSE	XIN	Mon, Apr 19, 2021	25.50	25.80	24.90	25.00
3359	NYSE	XIN	Fri, Apr 16, 2021	24.50	26.60	24.50	25.90
3358	NYSE	XIN	Thu, Apr 15, 2021	25.90	25.90	24.30	25.00
3357	NYSE	XIN	Wed, Apr 14, 2021	27.20	27.20	25.50	25.80
3356	NYSE	XIN	Tue, Apr 13, 2021	26.00	27.50	26.00	27.20
3355	NYSE	XIN	Mon, Apr 12, 2021	27.80	27.95	26.20	26.30
3354	NYSE	XIN	Fri, Apr 9, 2021	27.90	28.20	27.60	27.80
3353	NYSE	XIN	Thu, Apr 8, 2021	28.10	28.25	27.50	27.90
3352	NYSE	XIN	Wed, Apr 7, 2021	28.50	28.50	27.10	27.80
3351	NYSE	XIN	Tue, Apr 6, 2021	28.30	28.50	27.84	28.40
3350	NYSE	XIN	Mon, Apr 5, 2021	28.80	28.80	28.00	28.30
3349	NYSE	XIN	Thu, Apr 1, 2021	28.00	29.10	26.90	28.60
3348	NYSE	XIN	Wed, Mar 31, 2021	28.50	28.50	27.20	28.10
3347	NYSE	XIN	Tue, Mar 30, 2021	28.10	28.10	26.80	28.00
3346	NYSE	XIN	Mon, Mar 29, 2021	27.80	28.90	26.50	27.50
3345	NYSE	XIN	Fri, Mar 26, 2021	27.50	28.08	26.24	27.60
3344	NYSE	XIN	Thu, Mar 25, 2021	28.10	28.45	26.70	27.50
3343	NYSE	XIN	Wed, Mar 24, 2021	29.30	29.40	28.00	28.60
3342	NYSE	XIN	Tue, Mar 23, 2021	30.40	30.40	28.20	28.70
3341	NYSE	XIN	Mon, Mar 22, 2021	29.50	30.80	29.40	30.40
3340	NYSE	XIN	Fri, Mar 19, 2021	30.10	30.10	29.00	29.70
3339	NYSE	XIN	Thu, Mar 18, 2021	30.50	31.00	29.60	29.90
3338	NYSE	XIN	Wed, Mar 17, 2021	29.50	30.80	29.13	30.50
3337	NYSE	XIN	Tue, Mar 16, 2021	30.00	30.00	28.80	29.08
3336	NYSE	XIN	Mon, Mar 15, 2021	30.00	30.80	29.30	30.00
3335	NYSE	XIN	Fri, Mar 12, 2021	30.60	30.65	29.20	30.10
3334	NYSE	XIN	Thu, Mar 11, 2021	27.90	30.60	27.61	30.20
3333	NYSE	XIN	Wed, Mar 10, 2021	26.95	29.00	26.80	28.40
3332	NYSE	XIN	Tue, Mar 9, 2021	25.90	26.80	25.70	26.60
3331	NYSE	XIN	Mon, Mar 8, 2021	27.00	27.20	25.87	25.95
3330	NYSE	XIN	Fri, Mar 5, 2021	24.40	27.80	24.40	27.40
3329	NYSE	XIN	Thu, Mar 4, 2021	27.20	27.90	24.30	24.50
3328	NYSE	XIN	Wed, Mar 3, 2021	28.70	29.10	27.10	27.20
3327	NYSE	XIN	Tue, Mar 2, 2021	28.80	29.00	27.80	28.10
3326	NYSE	XIN	Mon, Mar 1, 2021	28.10	29.10	28.10	28.30
3325	NYSE	XIN	Fri, Feb 26, 2021	28.50	29.40	27.70	27.80
3324	NYSE	XIN	Thu, Feb 25, 2021	28.50	30.10	27.40	28.50
3323	NYSE	XIN	Wed, Feb 24, 2021	28.40	30.30	28.40	28.70
3322	NYSE	XIN	Tue, Feb 23, 2021	30.90	31.20	27.20	28.30
3321	NYSE	XIN	Mon, Feb 22, 2021	31.70	32.40	30.90	31.60
3320	NYSE	XIN	Fri, Feb 19, 2021	30.70	31.80	30.00	30.50
3319	NYSE	XIN	Thu, Feb 18, 2021	34.20	34.20	28.90	29.20
3318	NYSE	XIN	Wed, Feb 17, 2021	32.10	41.20	31.00	35.30
3317	NYSE	XIN	Tue, Feb 16, 2021	25.60	37.10	25.10	34.60
3316	NYSE	XIN	Fri, Feb 12, 2021	24.10	25.36	24.10	24.70
3315	NYSE	XIN	Thu, Feb 11, 2021	24.50	25.00	24.10	24.40
3314	NYSE	XIN	Wed, Feb 10, 2021	25.20	25.50	23.90	24.50
3313	NYSE	XIN	Tue, Feb 9, 2021	25.00	25.70	24.70	25.10
3312	NYSE	XIN	Mon, Feb 8, 2021	24.80	24.80	23.60	23.80
3311	NYSE	XIN	Fri, Feb 5, 2021	23.80	24.93	23.40	24.30
3310	NYSE	XIN	Thu, Feb 4, 2021	22.10	23.70	22.10	23.60
3309	NYSE	XIN	Wed, Feb 3, 2021	23.90	23.90	22.80	22.90
3308	NYSE	XIN	Tue, Feb 2, 2021	23.00	23.60	22.80	23.30
3307	NYSE	XIN	Mon, Feb 1, 2021	22.00	22.90	21.80	22.90
3306	NYSE	XIN	Fri, Jan 29, 2021	23.50	23.70	22.70	22.80
3305	NYSE	XIN	Thu, Jan 28, 2021	23.70	24.00	23.70	23.70
3304	NYSE	XIN	Wed, Jan 27, 2021	24.80	25.00	23.58	24.10
3303	NYSE	XIN	Tue, Jan 26, 2021	24.80	25.40	24.30	25.20
3302	NYSE	XIN	Mon, Jan 25, 2021	25.50	25.55	24.00	25.00
3301	NYSE	XIN	Fri, Jan 22, 2021	25.80	26.08	25.00	25.50
3300	NYSE	XIN	Thu, Jan 21, 2021	23.60	26.00	23.40	25.80
3299	NYSE	XIN	Wed, Jan 20, 2021	23.80	24.00	23.30	24.00
3298	NYSE	XIN	Tue, Jan 19, 2021	24.40	24.40	23.10	23.30
3297	NYSE	XIN	Fri, Jan 15, 2021	24.50	24.50	23.10	24.20
3296	NYSE	XIN	Thu, Jan 14, 2021	22.70	24.30	22.70	24.00
3295	NYSE	XIN	Wed, Jan 13, 2021	22.90	23.00	22.60	22.80
3294	NYSE	XIN	Tue, Jan 12, 2021	22.50	23.10	22.40	22.90
3293	NYSE	XIN	Mon, Jan 11, 2021	22.20	22.30	22.00	22.10
3292	NYSE	XIN	Fri, Jan 8, 2021	22.50	22.90	22.00	22.20
3291	NYSE	XIN	Thu, Jan 7, 2021	23.60	23.60	21.86	22.10
3290	NYSE	XIN	Wed, Jan 6, 2021	22.10	23.80	22.07	23.00
3289	NYSE	XIN	Tue, Jan 5, 2021	21.60	22.00	21.50	21.80
3288	NYSE	XIN	Mon, Jan 4, 2021	22.10	22.50	21.40	21.60
3287	NYSE	XIN	Thu, Dec 31, 2020	21.50	22.10	21.50	22.00
3286	NYSE	XIN	Wed, Dec 30, 2020	22.30	22.30	21.60	21.70
3285	NYSE	XIN	Tue, Dec 29, 2020	22.30	22.40	21.80	21.90
3284	NYSE	XIN	Mon, Dec 28, 2020	22.30	22.74	22.10	22.30
3283	NYSE	XIN	Thu, Dec 24, 2020	22.60	22.87	22.40	22.70
3282	NYSE	XIN	Wed, Dec 23, 2020	22.50	23.40	22.50	22.70
3281	NYSE	XIN	Tue, Dec 22, 2020	23.90	23.91	22.30	23.00
3280	NYSE	XIN	Mon, Dec 21, 2020	23.30	24.30	23.30	24.30
3279	NYSE	XIN	Fri, Dec 18, 2020	24.10	24.50	23.59	24.50
3278	NYSE	XIN	Thu, Dec 17, 2020	24.00	24.80	23.60	23.80
3277	NYSE	XIN	Wed, Dec 16, 2020	24.10	24.30	23.70	23.45
3276	NYSE	XIN	Tue, Dec 15, 2020	24.50	24.50	23.60	24.10
3275	NYSE	XIN	Mon, Dec 14, 2020	25.70	25.70	24.70	24.80
3274	NYSE	XIN	Fri, Dec 11, 2020	26.50	26.50	25.40	25.70
3273	NYSE	XIN	Thu, Dec 10, 2020	25.80	26.07	25.20	26.00
3272	NYSE	XIN	Wed, Dec 9, 2020	26.00	26.10	25.40	26.00
3271	NYSE	XIN	Tue, Dec 8, 2020	25.20	26.00	25.20	25.70
3270	NYSE	XIN	Mon, Dec 7, 2020	26.00	26.90	25.00	25.60
3269	NYSE	XIN	Fri, Dec 4, 2020	26.50	29.00	25.40	26.90
3268	NYSE	XIN	Thu, Dec 3, 2020	25.00	25.50	24.50	25.20
3267	NYSE	XIN	Wed, Dec 2, 2020	25.20	25.70	24.40	25.00
3266	NYSE	XIN	Tue, Dec 1, 2020	25.70	26.00	25.00	25.20
3265	NYSE	XIN	Mon, Nov 30, 2020	26.40	26.50	24.00	25.40
3264	NYSE	XIN	Fri, Nov 27, 2020	24.40	27.90	24.00	27.20
3263	NYSE	XIN	Wed, Nov 25, 2020	21.80	23.99	21.70	23.70
3262	NYSE	XIN	Tue, Nov 24, 2020	21.70	21.90	21.00	21.50
3261	NYSE	XIN	Mon, Nov 23, 2020	21.00	21.70	20.80	21.45
3260	NYSE	XIN	Fri, Nov 20, 2020	20.50	20.80	20.40	20.80
3259	NYSE	XIN	Thu, Nov 19, 2020	20.30	20.50	20.20	20.20
3258	NYSE	XIN	Wed, Nov 18, 2020	20.10	20.80	20.10	20.30
3257	NYSE	XIN	Tue, Nov 17, 2020	20.50	20.60	20.00	20.00
3256	NYSE	XIN	Mon, Nov 16, 2020	19.90	20.60	19.90	20.50
3255	NYSE	XIN	Fri, Nov 13, 2020	19.74	20.15	19.74	20.00
3254	NYSE	XIN	Thu, Nov 12, 2020	19.70	20.30	19.70	20.10
3253	NYSE	XIN	Wed, Nov 11, 2020	20.10	20.43	19.97	20.00
3252	NYSE	XIN	Tue, Nov 10, 2020	20.00	20.40	19.50	20.30
3251	NYSE	XIN	Mon, Nov 9, 2020	19.90	20.83	19.60	19.90
3250	NYSE	XIN	Fri, Nov 6, 2020	19.40	19.70	18.90	19.50
3249	NYSE	XIN	Thu, Nov 5, 2020	18.70	19.80	18.70	19.15
3248	NYSE	XIN	Wed, Nov 4, 2020	19.20	19.20	18.00	18.70
3247	NYSE	XIN	Tue, Nov 3, 2020	18.60	19.30	18.50	18.90
3246	NYSE	XIN	Mon, Nov 2, 2020	18.20	18.70	18.20	18.50
3245	NYSE	XIN	Fri, Oct 30, 2020	18.90	18.90	18.20	18.20
3244	NYSE	XIN	Thu, Oct 29, 2020	18.30	19.00	18.20	18.55
3243	NYSE	XIN	Wed, Oct 28, 2020	18.50	18.90	18.20	18.30
3242	NYSE	XIN	Tue, Oct 27, 2020	19.40	19.90	18.70	18.80
3241	NYSE	XIN	Mon, Oct 26, 2020	19.80	19.80	19.40	19.60
3240	NYSE	XIN	Fri, Oct 23, 2020	19.50	19.83	19.30	19.60
3239	NYSE	XIN	Thu, Oct 22, 2020	19.70	20.40	19.50	19.60
3238	NYSE	XIN	Wed, Oct 21, 2020	19.30	20.00	19.30	19.80
3237	NYSE	XIN	Tue, Oct 20, 2020	20.31	20.32	19.30	19.30
3236	NYSE	XIN	Mon, Oct 19, 2020	20.50	21.00	20.30	20.30
3235	NYSE	XIN	Fri, Oct 16, 2020	20.41	23.30	20.30	20.50
3234	NYSE	XIN	Thu, Oct 15, 2020	20.50	21.25	19.80	20.20
3233	NYSE	XIN	Wed, Oct 14, 2020	21.30	21.30	20.30	20.59
3232	NYSE	XIN	Tue, Oct 13, 2020	21.45	21.65	21.30	21.40
3231	NYSE	XIN	Mon, Oct 12, 2020	20.60	22.00	20.60	21.60
3230	NYSE	XIN	Fri, Oct 9, 2020	21.40	21.90	20.61	20.80
3229	NYSE	XIN	Thu, Oct 8, 2020	21.30	22.00	21.00	21.80
3228	NYSE	XIN	Wed, Oct 7, 2020	19.60	21.20	19.60	21.10
3227	NYSE	XIN	Tue, Oct 6, 2020	19.30	19.90	19.30	19.70
3226	NYSE	XIN	Mon, Oct 5, 2020	18.50	19.50	18.50	19.10
3225	NYSE	XIN	Fri, Oct 2, 2020	18.00	19.30	18.00	18.90
3224	NYSE	XIN	Thu, Oct 1, 2020	18.90	19.20	18.50	18.55
3223	NYSE	XIN	Wed, Sep 30, 2020	18.40	19.10	18.40	19.00
3222	NYSE	XIN	Tue, Sep 29, 2020	18.80	19.20	18.30	18.30
3221	NYSE	XIN	Mon, Sep 28, 2020	17.40	18.90	17.40	18.70
3220	NYSE	XIN	Fri, Sep 25, 2020	17.20	17.50	16.90	17.10
3219	NYSE	XIN	Thu, Sep 24, 2020	17.60	17.80	16.80	17.00
3218	NYSE	XIN	Wed, Sep 23, 2020	17.90	18.20	17.70	17.70
3217	NYSE	XIN	Tue, Sep 22, 2020	18.20	18.50	18.00	18.00
3216	NYSE	XIN	Mon, Sep 21, 2020	18.70	18.90	18.20	18.20
3215	NYSE	XIN	Fri, Sep 18, 2020	19.70	19.70	18.70	18.70
3214	NYSE	XIN	Thu, Sep 17, 2020	19.70	19.70	19.30	19.50
3213	NYSE	XIN	Wed, Sep 16, 2020	19.50	20.10	19.10	19.95
3212	NYSE	XIN	Tue, Sep 15, 2020	20.00	20.20	19.90	19.90
3211	NYSE	XIN	Mon, Sep 14, 2020	19.90	20.20	19.80	19.90
3210	NYSE	XIN	Fri, Sep 11, 2020	20.60	20.60	20.20	19.95
3209	NYSE	XIN	Thu, Sep 10, 2020	20.40	20.70	20.10	20.40
3208	NYSE	XIN	Wed, Sep 9, 2020	20.50	20.50	19.60	20.30
3207	NYSE	XIN	Tue, Sep 8, 2020	20.10	21.00	19.60	20.40
3206	NYSE	XIN	Fri, Sep 4, 2020	20.30	20.50	20.10	20.20
3205	NYSE	XIN	Thu, Sep 3, 2020	20.50	21.00	20.00	20.40
3204	NYSE	XIN	Wed, Sep 2, 2020	19.40	21.00	18.80	20.00
3203	NYSE	XIN	Tue, Sep 1, 2020	20.80	20.90	19.60	19.80
3202	NYSE	XIN	Mon, Aug 31, 2020	20.90	21.30	20.50	20.80
3201	NYSE	XIN	Fri, Aug 28, 2020	20.80	21.40	20.80	21.40
3200	NYSE	XIN	Thu, Aug 27, 2020	20.80	21.00	20.70	20.80
3199	NYSE	XIN	Wed, Aug 26, 2020	21.00	21.20	20.60	20.70
3198	NYSE	XIN	Tue, Aug 25, 2020	20.50	21.10	20.50	20.50
3197	NYSE	XIN	Mon, Aug 24, 2020	20.60	20.70	20.40	20.60
3196	NYSE	XIN	Fri, Aug 21, 2020	20.60	21.10	20.60	20.70
3195	NYSE	XIN	Thu, Aug 20, 2020	21.10	21.50	20.70	20.70
3194	NYSE	XIN	Wed, Aug 19, 2020	21.30	21.80	21.20	21.20
3193	NYSE	XIN	Tue, Aug 18, 2020	21.40	21.80	21.23	21.30
3192	NYSE	XIN	Mon, Aug 17, 2020	21.40	21.40	20.60	21.30
3191	NYSE	XIN	Fri, Aug 14, 2020	21.20	21.40	21.10	21.20
3190	NYSE	XIN	Thu, Aug 13, 2020	21.40	21.40	20.90	21.20
3189	NYSE	XIN	Wed, Aug 12, 2020	21.70	22.30	20.90	21.40
3188	NYSE	XIN	Tue, Aug 11, 2020	22.00	22.30	21.30	21.45
3187	NYSE	XIN	Mon, Aug 10, 2020	21.60	22.20	21.60	21.70
3186	NYSE	XIN	Fri, Aug 7, 2020	22.50	22.50	21.60	21.65
3185	NYSE	XIN	Thu, Aug 6, 2020	22.40	22.55	22.20	22.30
3184	NYSE	XIN	Wed, Aug 5, 2020	21.50	22.20	21.50	21.90
3183	NYSE	XIN	Tue, Aug 4, 2020	21.00	21.65	21.00	21.50
3182	NYSE	XIN	Mon, Aug 3, 2020	21.20	21.60	21.00	21.00
3181	NYSE	XIN	Fri, Jul 31, 2020	20.40	21.95	20.40	21.20
3180	NYSE	XIN	Thu, Jul 30, 2020	20.60	20.90	20.30	20.50
3179	NYSE	XIN	Wed, Jul 29, 2020	20.90	21.00	20.50	20.60
3178	NYSE	XIN	Tue, Jul 28, 2020	20.70	20.90	20.70	20.70
3177	NYSE	XIN	Mon, Jul 27, 2020	21.00	21.00	20.50	20.60
3176	NYSE	XIN	Fri, Jul 24, 2020	21.10	21.35	21.00	21.10
3175	NYSE	XIN	Thu, Jul 23, 2020	21.20	21.50	21.00	21.19
3174	NYSE	XIN	Wed, Jul 22, 2020	21.10	21.60	21.10	21.20
3173	NYSE	XIN	Tue, Jul 21, 2020	21.50	22.00	21.30	21.40
3172	NYSE	XIN	Mon, Jul 20, 2020	21.00	22.10	21.00	21.50
3171	NYSE	XIN	Fri, Jul 17, 2020	22.30	22.40	20.50	21.20
3170	NYSE	XIN	Thu, Jul 16, 2020	22.60	22.60	22.20	22.40
3169	NYSE	XIN	Wed, Jul 15, 2020	21.80	22.76	21.70	22.75
3168	NYSE	XIN	Tue, Jul 14, 2020	21.80	21.90	21.40	21.60
3167	NYSE	XIN	Mon, Jul 13, 2020	22.10	22.30	21.60	21.80
3166	NYSE	XIN	Fri, Jul 10, 2020	22.70	22.70	22.20	22.20
3165	NYSE	XIN	Thu, Jul 9, 2020	23.30	23.40	22.50	23.00
3164	NYSE	XIN	Wed, Jul 8, 2020	23.40	23.40	22.10	23.00
3163	NYSE	XIN	Tue, Jul 7, 2020	22.80	23.50	22.61	23.00
3162	NYSE	XIN	Mon, Jul 6, 2020	23.50	23.50	21.90	22.70
3161	NYSE	XIN	Thu, Jul 2, 2020	22.20	22.70	22.00	22.50
3160	NYSE	XIN	Wed, Jul 1, 2020	22.50	22.90	21.80	21.90
3159	NYSE	XIN	Tue, Jun 30, 2020	21.60	22.10	20.90	21.90
3158	NYSE	XIN	Mon, Jun 29, 2020	21.00	21.80	20.50	21.30
3157	NYSE	XIN	Fri, Jun 26, 2020	20.60	20.90	20.10	20.30
3156	NYSE	XIN	Thu, Jun 25, 2020	21.30	21.30	20.70	20.80
3155	NYSE	XIN	Wed, Jun 24, 2020	22.40	22.40	20.90	21.10
3154	NYSE	XIN	Tue, Jun 23, 2020	22.80	22.80	22.10	22.50
3153	NYSE	XIN	Mon, Jun 22, 2020	22.70	22.90	22.10	22.50
3152	NYSE	XIN	Fri, Jun 19, 2020	23.40	23.40	22.40	22.40
3151	NYSE	XIN	Thu, Jun 18, 2020	22.40	23.40	22.20	23.10
3150	NYSE	XIN	Wed, Jun 17, 2020	22.90	23.40	22.20	22.40
3149	NYSE	XIN	Tue, Jun 16, 2020	24.10	24.10	22.50	22.70
3148	NYSE	XIN	Mon, Jun 15, 2020	23.60	24.10	23.25	23.40
3147	NYSE	XIN	Fri, Jun 12, 2020	23.30	24.60	23.00	23.82
3146	NYSE	XIN	Thu, Jun 11, 2020	24.00	24.10	22.55	22.60
3145	NYSE	XIN	Wed, Jun 10, 2020	24.30	24.70	23.70	24.50
3144	NYSE	XIN	Tue, Jun 9, 2020	24.20	24.90	23.70	24.90
3143	NYSE	XIN	Mon, Jun 8, 2020	24.30	24.61	24.10	24.40
3142	NYSE	XIN	Fri, Jun 5, 2020	25.90	26.80	23.40	24.40
3141	NYSE	XIN	Thu, Jun 4, 2020	27.30	27.40	26.85	27.40
3140	NYSE	XIN	Wed, Jun 3, 2020	26.50	27.40	26.10	26.40
3139	NYSE	XIN	Tue, Jun 2, 2020	26.10	26.50	25.90	26.50
3138	NYSE	XIN	Mon, Jun 1, 2020	25.20	26.40	24.80	25.50
3137	NYSE	XIN	Fri, May 29, 2020	24.70	25.40	24.00	24.80
3136	NYSE	XIN	Thu, May 28, 2020	24.80	25.20	24.30	24.50
3135	NYSE	XIN	Wed, May 27, 2020	24.80	25.30	24.60	24.80
3134	NYSE	XIN	Tue, May 26, 2020	24.90	25.60	24.50	25.10
3133	NYSE	XIN	Fri, May 22, 2020	24.70	24.80	23.60	24.70
3132	NYSE	XIN	Thu, May 21, 2020	25.00	25.20	24.60	24.60
3131	NYSE	XIN	Wed, May 20, 2020	25.80	26.80	25.25	25.30
3130	NYSE	XIN	Tue, May 19, 2020	25.80	26.20	25.50	25.80
3129	NYSE	XIN	Mon, May 18, 2020	25.20	26.30	25.20	26.10
3128	NYSE	XIN	Fri, May 15, 2020	24.20	25.50	24.20	25.30
3127	NYSE	XIN	Thu, May 14, 2020	24.60	24.80	24.00	24.60
3126	NYSE	XIN	Wed, May 13, 2020	25.60	26.00	24.50	24.60
3125	NYSE	XIN	Tue, May 12, 2020	27.60	27.60	26.30	26.30
3124	NYSE	XIN	Mon, May 11, 2020	27.10	27.80	26.60	27.10
3123	NYSE	XIN	Fri, May 8, 2020	25.90	26.60	25.30	26.50
3122	NYSE	XIN	Thu, May 7, 2020	25.10	25.50	24.39	25.00
3121	NYSE	XIN	Wed, May 6, 2020	24.30	24.60	23.30	24.10
3120	NYSE	XIN	Tue, May 5, 2020	23.90	24.70	23.65	23.70
3119	NYSE	XIN	Mon, May 4, 2020	25.00	25.17	23.80	24.00
3118	NYSE	XIN	Fri, May 1, 2020	25.50	25.60	24.20	24.80
3117	NYSE	XIN	Thu, Apr 30, 2020	25.40	26.30	25.05	26.00
3116	NYSE	XIN	Wed, Apr 29, 2020	25.70	26.40	25.60	25.70
3115	NYSE	XIN	Tue, Apr 28, 2020	25.80	25.96	24.50	24.90
3114	NYSE	XIN	Mon, Apr 27, 2020	24.40	25.65	24.40	25.20
3113	NYSE	XIN	Fri, Apr 24, 2020	24.40	24.90	23.70	24.10
3112	NYSE	XIN	Thu, Apr 23, 2020	23.70	24.80	23.60	23.70
3111	NYSE	XIN	Wed, Apr 22, 2020	24.10	24.50	23.30	24.00
3110	NYSE	XIN	Tue, Apr 21, 2020	23.70	24.20	23.10	23.70
3109	NYSE	XIN	Mon, Apr 20, 2020	25.90	25.90	23.60	23.70
3108	NYSE	XIN	Fri, Apr 17, 2020	27.50	27.70	25.30	25.80
3107	NYSE	XIN	Thu, Apr 16, 2020	28.80	28.80	26.50	26.70
3106	NYSE	XIN	Wed, Apr 15, 2020	27.70	29.00	27.50	27.70
3105	NYSE	XIN	Tue, Apr 14, 2020	28.50	29.40	28.20	29.20
3104	NYSE	XIN	Mon, Apr 13, 2020	29.00	29.00	27.10	28.10
3103	NYSE	XIN	Thu, Apr 9, 2020	28.00	28.76	27.25	28.60
3102	NYSE	XIN	Wed, Apr 8, 2020	26.90	28.50	26.30	27.50
3101	NYSE	XIN	Tue, Apr 7, 2020	25.30	26.50	24.42	25.84
3100	NYSE	XIN	Mon, Apr 6, 2020	23.60	25.30	23.20	23.50
3099	NYSE	XIN	Fri, Apr 3, 2020	22.90	23.90	22.20	22.80
3098	NYSE	XIN	Thu, Apr 2, 2020	20.80	21.21	20.30	20.85
3097	NYSE	XIN	Wed, Apr 1, 2020	21.70	22.00	20.50	20.90
3096	NYSE	XIN	Tue, Mar 31, 2020	21.80	23.10	21.61	21.80
3095	NYSE	XIN	Mon, Mar 30, 2020	20.60	22.40	20.30	21.70
3094	NYSE	XIN	Fri, Mar 27, 2020	21.00	21.50	20.60	21.20
3093	NYSE	XIN	Thu, Mar 26, 2020	20.00	21.80	20.00	21.30
3092	NYSE	XIN	Wed, Mar 25, 2020	21.20	22.90	20.00	20.15
3091	NYSE	XIN	Tue, Mar 24, 2020	20.30	22.00	20.30	20.90
3090	NYSE	XIN	Mon, Mar 23, 2020	19.90	20.60	19.60	20.00
3089	NYSE	XIN	Fri, Mar 20, 2020	22.00	22.31	19.50	20.00
3088	NYSE	XIN	Thu, Mar 19, 2020	19.30	22.48	19.30	21.70
3087	NYSE	XIN	Wed, Mar 18, 2020	23.20	23.20	19.80	20.00
3086	NYSE	XIN	Tue, Mar 17, 2020	22.90	25.00	22.90	24.30
3085	NYSE	XIN	Mon, Mar 16, 2020	25.00	25.90	22.50	23.60
3084	NYSE	XIN	Fri, Mar 13, 2020	26.40	26.90	25.00	26.80
3083	NYSE	XIN	Thu, Mar 12, 2020	26.90	26.90	25.00	26.20
3082	NYSE	XIN	Wed, Mar 11, 2020	27.80	28.30	27.00	27.20
3081	NYSE	XIN	Tue, Mar 10, 2020	28.00	28.70	27.00	28.50
3080	NYSE	XIN	Mon, Mar 9, 2020	29.40	29.50	26.30	26.70
3079	NYSE	XIN	Fri, Mar 6, 2020	29.90	30.00	29.40	29.70
3078	NYSE	XIN	Thu, Mar 5, 2020	30.20	31.00	29.90	30.40
3077	NYSE	XIN	Wed, Mar 4, 2020	30.30	30.60	30.00	30.40
3076	NYSE	XIN	Tue, Mar 3, 2020	31.30	31.31	29.40	29.40
3075	NYSE	XIN	Mon, Mar 2, 2020	29.30	31.50	29.15	31.30
3074	NYSE	XIN	Fri, Feb 28, 2020	30.10	30.41	28.50	28.90
3073	NYSE	XIN	Thu, Feb 27, 2020	31.20	31.20	29.95	30.10
3072	NYSE	XIN	Wed, Feb 26, 2020	30.70	31.50	30.10	30.90
3071	NYSE	XIN	Tue, Feb 25, 2020	32.00	32.02	30.50	30.70
3070	NYSE	XIN	Mon, Feb 24, 2020	31.60	31.80	31.20	31.80
3069	NYSE	XIN	Fri, Feb 21, 2020	30.20	32.30	30.10	32.20
3068	NYSE	XIN	Thu, Feb 20, 2020	31.90	32.50	30.10	30.20
3067	NYSE	XIN	Wed, Feb 19, 2020	31.30	32.10	31.10	31.90
3066	NYSE	XIN	Tue, Feb 18, 2020	31.20	31.65	30.80	31.20
3065	NYSE	XIN	Fri, Feb 14, 2020	31.50	31.60	30.90	31.10
3064	NYSE	XIN	Thu, Feb 13, 2020	32.00	32.30	31.50	31.50
3063	NYSE	XIN	Wed, Feb 12, 2020	32.70	33.20	31.20	32.00
3062	NYSE	XIN	Tue, Feb 11, 2020	31.00	32.57	30.30	32.05
3061	NYSE	XIN	Mon, Feb 10, 2020	32.20	32.50	30.60	30.90
3060	NYSE	XIN	Fri, Feb 7, 2020	32.90	32.90	32.10	32.50
3059	NYSE	XIN	Thu, Feb 6, 2020	33.10	33.30	32.50	32.90
3058	NYSE	XIN	Wed, Feb 5, 2020	32.30	33.10	32.26	32.70
3057	NYSE	XIN	Tue, Feb 4, 2020	32.20	33.80	32.20	32.30
3056	NYSE	XIN	Mon, Feb 3, 2020	33.00	33.00	31.50	32.20
3055	NYSE	XIN	Fri, Jan 31, 2020	33.90	34.06	33.05	33.20
3054	NYSE	XIN	Thu, Jan 30, 2020	34.50	34.50	33.40	33.90
3053	NYSE	XIN	Wed, Jan 29, 2020	34.50	34.90	33.80	34.40
3052	NYSE	XIN	Tue, Jan 28, 2020	34.80	35.00	34.30	34.50
3051	NYSE	XIN	Mon, Jan 27, 2020	35.20	35.80	34.20	34.60
3050	NYSE	XIN	Fri, Jan 24, 2020	36.60	36.60	35.10	35.40
3049	NYSE	XIN	Thu, Jan 23, 2020	36.50	36.80	35.80	35.80
3048	NYSE	XIN	Wed, Jan 22, 2020	37.60	37.60	36.50	36.50
3047	NYSE	XIN	Tue, Jan 21, 2020	38.00	38.00	36.70	36.70
3046	NYSE	XIN	Fri, Jan 17, 2020	37.40	38.30	37.00	38.00
3045	NYSE	XIN	Thu, Jan 16, 2020	36.40	37.10	36.40	37.00
3044	NYSE	XIN	Wed, Jan 15, 2020	36.50	36.71	36.20	36.40
3043	NYSE	XIN	Tue, Jan 14, 2020	36.70	36.80	36.30	36.30
3042	NYSE	XIN	Mon, Jan 13, 2020	36.90	36.90	36.40	36.50
3041	NYSE	XIN	Fri, Jan 10, 2020	36.70	36.70	36.20	36.30
3040	NYSE	XIN	Thu, Jan 9, 2020	37.00	37.40	36.20	36.70
3039	NYSE	XIN	Wed, Jan 8, 2020	37.70	37.70	36.60	36.70
3038	NYSE	XIN	Tue, Jan 7, 2020	37.80	37.80	37.10	37.70
3037	NYSE	XIN	Mon, Jan 6, 2020	36.60	38.10	36.60	37.80
3036	NYSE	XIN	Fri, Jan 3, 2020	36.60	37.29	36.00	36.40
3035	NYSE	XIN	Thu, Jan 2, 2020	37.80	38.40	36.40	36.50
3034	NYSE	XIN	Tue, Dec 31, 2019	37.66	38.30	37.41	37.80
3033	NYSE	XIN	Mon, Dec 30, 2019	38.50	38.50	37.50	37.70
3032	NYSE	XIN	Fri, Dec 27, 2019	37.50	38.50	37.30	38.20
3031	NYSE	XIN	Thu, Dec 26, 2019	39.30	39.30	36.00	37.50
3030	NYSE	XIN	Tue, Dec 24, 2019	39.30	39.40	39.00	39.40
3029	NYSE	XIN	Mon, Dec 23, 2019	39.20	39.70	38.70	39.00
3028	NYSE	XIN	Fri, Dec 20, 2019	39.20	39.70	39.00	39.20
3027	NYSE	XIN	Thu, Dec 19, 2019	39.50	39.80	39.30	39.70
3026	NYSE	XIN	Wed, Dec 18, 2019	39.30	40.20	39.10	39.40
3025	NYSE	XIN	Tue, Dec 17, 2019	39.30	39.40	38.81	39.20
3024	NYSE	XIN	Mon, Dec 16, 2019	39.60	40.00	39.30	39.00
3023	NYSE	XIN	Fri, Dec 13, 2019	38.70	39.40	38.40	39.10
3022	NYSE	XIN	Thu, Dec 12, 2019	37.90	38.60	37.65	38.50
3021	NYSE	XIN	Wed, Dec 11, 2019	37.40	38.10	37.30	37.70
3020	NYSE	XIN	Tue, Dec 10, 2019	37.80	37.80	37.30	37.30
3019	NYSE	XIN	Mon, Dec 9, 2019	37.50	38.20	37.50	37.80
3018	NYSE	XIN	Fri, Dec 6, 2019	38.00	38.80	37.20	37.50
3017	NYSE	XIN	Thu, Dec 5, 2019	39.10	40.00	38.80	39.10
3016	NYSE	XIN	Wed, Dec 4, 2019	38.70	39.80	38.60	39.10
3015	NYSE	XIN	Tue, Dec 3, 2019	39.00	39.50	38.70	39.00
3014	NYSE	XIN	Mon, Dec 2, 2019	38.60	40.00	37.60	39.40
3013	NYSE	XIN	Fri, Nov 29, 2019	36.80	38.60	36.60	38.60
3012	NYSE	XIN	Wed, Nov 27, 2019	38.50	38.60	36.70	36.70
3011	NYSE	XIN	Tue, Nov 26, 2019	38.30	38.50	38.00	38.00
3010	NYSE	XIN	Mon, Nov 25, 2019	38.00	38.90	38.00	38.00
3009	NYSE	XIN	Fri, Nov 22, 2019	38.90	38.90	38.00	38.10
3008	NYSE	XIN	Thu, Nov 21, 2019	38.70	38.80	38.30	38.60
3007	NYSE	XIN	Wed, Nov 20, 2019	39.30	39.80	38.80	39.10
3006	NYSE	XIN	Tue, Nov 19, 2019	39.70	39.70	38.60	39.20
3005	NYSE	XIN	Mon, Nov 18, 2019	39.90	39.90	38.00	39.40
3004	NYSE	XIN	Fri, Nov 15, 2019	40.00	40.00	38.70	39.00
3003	NYSE	XIN	Thu, Nov 14, 2019	39.90	40.06	39.70	39.80
3002	NYSE	XIN	Wed, Nov 13, 2019	39.60	40.10	39.50	39.50
3001	NYSE	XIN	Tue, Nov 12, 2019	39.80	40.50	39.50	39.60
3000	NYSE	XIN	Mon, Nov 11, 2019	40.10	40.30	39.50	39.80
2999	NYSE	XIN	Fri, Nov 8, 2019	40.00	40.30	39.60	39.80
2998	NYSE	XIN	Thu, Nov 7, 2019	39.90	40.00	39.31	39.80
2997	NYSE	XIN	Wed, Nov 6, 2019	39.10	39.80	39.10	39.60
2996	NYSE	XIN	Tue, Nov 5, 2019	38.00	40.00	38.00	39.20
2995	NYSE	XIN	Mon, Nov 4, 2019	37.40	38.60	36.70	37.70
2994	NYSE	XIN	Fri, Nov 1, 2019	36.60	37.50	36.20	37.20
2993	NYSE	XIN	Thu, Oct 31, 2019	37.60	37.90	36.10	36.60
2992	NYSE	XIN	Wed, Oct 30, 2019	39.50	40.10	35.90	37.40
2991	NYSE	XIN	Tue, Oct 29, 2019	40.30	40.50	39.50	39.60
2990	NYSE	XIN	Mon, Oct 28, 2019	41.50	41.80	40.00	40.10
2989	NYSE	XIN	Fri, Oct 25, 2019	41.30	41.30	40.50	41.00
2988	NYSE	XIN	Thu, Oct 24, 2019	40.70	40.90	40.20	40.90
2987	NYSE	XIN	Wed, Oct 23, 2019	40.90	41.18	40.20	40.40
2986	NYSE	XIN	Tue, Oct 22, 2019	40.90	41.30	40.80	40.81
2985	NYSE	XIN	Mon, Oct 21, 2019	41.00	41.32	40.60	40.80
2984	NYSE	XIN	Fri, Oct 18, 2019	41.00	41.70	40.60	40.70
2983	NYSE	XIN	Thu, Oct 17, 2019	41.90	42.00	40.80	40.90
2982	NYSE	XIN	Wed, Oct 16, 2019	41.80	42.50	41.40	41.90
2981	NYSE	XIN	Tue, Oct 15, 2019	41.30	42.50	41.10	41.90
2980	NYSE	XIN	Mon, Oct 14, 2019	41.30	42.30	41.10	41.30
2979	NYSE	XIN	Fri, Oct 11, 2019	41.30	42.00	41.10	41.40
2978	NYSE	XIN	Thu, Oct 10, 2019	41.20	41.30	40.60	40.70
2977	NYSE	XIN	Wed, Oct 9, 2019	41.00	41.40	40.63	40.80
2976	NYSE	XIN	Tue, Oct 8, 2019	41.40	41.40	40.60	40.80
2975	NYSE	XIN	Mon, Oct 7, 2019	42.30	42.30	40.80	40.80
2974	NYSE	XIN	Fri, Oct 4, 2019	41.20	42.50	41.10	42.00
2973	NYSE	XIN	Thu, Oct 3, 2019	40.60	41.85	40.00	41.80
2972	NYSE	XIN	Wed, Oct 2, 2019	40.51	40.90	39.70	40.70
2971	NYSE	XIN	Tue, Oct 1, 2019	40.70	40.80	40.50	40.50
2970	NYSE	XIN	Mon, Sep 30, 2019	40.30	40.80	39.70	40.60
2969	NYSE	XIN	Fri, Sep 27, 2019	40.40	40.70	39.50	39.54
2968	NYSE	XIN	Thu, Sep 26, 2019	39.40	40.58	39.40	40.10
2967	NYSE	XIN	Wed, Sep 25, 2019	40.10	40.33	39.00	39.60
2966	NYSE	XIN	Tue, Sep 24, 2019	41.80	41.90	40.50	40.60
2965	NYSE	XIN	Mon, Sep 23, 2019	41.80	42.10	41.50	41.60
2964	NYSE	XIN	Fri, Sep 20, 2019	42.10	42.40	41.60	41.60
2963	NYSE	XIN	Thu, Sep 19, 2019	42.40	42.60	42.20	42.30
2962	NYSE	XIN	Wed, Sep 18, 2019	42.00	42.71	42.00	42.30
2961	NYSE	XIN	Tue, Sep 17, 2019	42.40	42.80	41.90	42.40
2960	NYSE	XIN	Mon, Sep 16, 2019	41.70	42.70	41.70	42.00
2959	NYSE	XIN	Fri, Sep 13, 2019	42.50	42.70	42.00	42.20
2958	NYSE	XIN	Thu, Sep 12, 2019	42.00	42.50	41.90	42.10
2957	NYSE	XIN	Wed, Sep 11, 2019	41.90	42.30	41.40	42.20
2956	NYSE	XIN	Tue, Sep 10, 2019	42.40	42.85	42.10	42.30
2955	NYSE	XIN	Mon, Sep 9, 2019	42.50	42.77	42.10	42.20
2954	NYSE	XIN	Fri, Sep 6, 2019	42.50	42.60	42.10	42.40
2953	NYSE	XIN	Thu, Sep 5, 2019	42.10	42.60	42.10	42.30
2952	NYSE	XIN	Wed, Sep 4, 2019	42.60	42.60	42.00	42.10
2951	NYSE	XIN	Tue, Sep 3, 2019	42.30	42.60	41.10	42.50
2950	NYSE	XIN	Fri, Aug 30, 2019	41.70	42.60	41.40	42.30
2949	NYSE	XIN	Thu, Aug 29, 2019	42.90	43.90	42.40	41.90
2948	NYSE	XIN	Wed, Aug 28, 2019	42.20	43.40	42.20	42.80
2947	NYSE	XIN	Tue, Aug 27, 2019	42.50	43.60	42.40	42.40
2946	NYSE	XIN	Mon, Aug 26, 2019	42.60	43.10	42.40	42.70
2945	NYSE	XIN	Fri, Aug 23, 2019	42.80	43.90	42.60	42.60
2944	NYSE	XIN	Thu, Aug 22, 2019	43.90	44.28	43.00	43.30
2943	NYSE	XIN	Wed, Aug 21, 2019	44.30	44.30	42.90	43.90
2942	NYSE	XIN	Tue, Aug 20, 2019	42.20	43.95	42.20	43.20
2941	NYSE	XIN	Mon, Aug 19, 2019	40.80	43.00	40.80	42.20
2940	NYSE	XIN	Fri, Aug 16, 2019	39.60	40.60	39.20	40.20
2939	NYSE	XIN	Thu, Aug 15, 2019	39.30	39.59	38.30	38.60
2938	NYSE	XIN	Wed, Aug 14, 2019	38.90	39.30	38.10	38.80
2937	NYSE	XIN	Tue, Aug 13, 2019	40.10	40.32	38.60	38.60
2936	NYSE	XIN	Mon, Aug 12, 2019	40.10	40.40	39.50	40.00
2935	NYSE	XIN	Fri, Aug 9, 2019	40.00	40.40	39.30	40.10
2934	NYSE	XIN	Thu, Aug 8, 2019	40.60	41.50	40.10	40.10
2933	NYSE	XIN	Wed, Aug 7, 2019	38.90	40.50	38.50	40.40
2932	NYSE	XIN	Tue, Aug 6, 2019	40.20	40.45	38.90	38.90
2931	NYSE	XIN	Mon, Aug 5, 2019	41.60	41.60	40.00	40.10
2930	NYSE	XIN	Fri, Aug 2, 2019	41.90	42.01	41.60	41.60
2929	NYSE	XIN	Thu, Aug 1, 2019	41.90	42.50	41.80	41.90
2928	NYSE	XIN	Wed, Jul 31, 2019	42.20	42.52	41.90	41.90
2927	NYSE	XIN	Tue, Jul 30, 2019	42.30	42.65	42.20	42.20
2926	NYSE	XIN	Mon, Jul 29, 2019	42.50	42.90	42.00	42.20
2925	NYSE	XIN	Fri, Jul 26, 2019	42.30	42.80	42.00	42.50
2924	NYSE	XIN	Thu, Jul 25, 2019	42.50	42.70	42.00	42.30
2923	NYSE	XIN	Wed, Jul 24, 2019	41.90	42.50	41.90	42.20
2922	NYSE	XIN	Tue, Jul 23, 2019	42.40	42.40	41.80	41.80
2921	NYSE	XIN	Mon, Jul 22, 2019	42.40	42.73	41.60	42.50
2920	NYSE	XIN	Fri, Jul 19, 2019	42.30	42.70	42.10	42.70
2919	NYSE	XIN	Thu, Jul 18, 2019	42.50	42.71	42.00	42.00
2918	NYSE	XIN	Wed, Jul 17, 2019	42.00	42.60	41.60	42.30
2917	NYSE	XIN	Tue, Jul 16, 2019	42.00	42.90	41.90	42.20
2916	NYSE	XIN	Mon, Jul 15, 2019	42.30	42.79	41.90	42.00
2915	NYSE	XIN	Fri, Jul 12, 2019	42.50	43.20	42.10	42.20
2914	NYSE	XIN	Thu, Jul 11, 2019	43.00	43.15	42.35	42.60
2913	NYSE	XIN	Wed, Jul 10, 2019	43.00	44.00	42.85	42.90
2912	NYSE	XIN	Tue, Jul 9, 2019	42.50	43.50	42.50	42.90
2911	NYSE	XIN	Mon, Jul 8, 2019	42.50	43.20	42.30	42.90
2910	NYSE	XIN	Fri, Jul 5, 2019	42.30	42.80	41.91	42.40
2909	NYSE	XIN	Wed, Jul 3, 2019	42.50	43.10	42.20	42.30
2908	NYSE	XIN	Tue, Jul 2, 2019	42.00	42.90	41.94	42.50
2907	NYSE	XIN	Mon, Jul 1, 2019	42.50	43.40	41.30	41.50
2906	NYSE	XIN	Fri, Jun 28, 2019	41.80	42.60	41.80	41.80
2905	NYSE	XIN	Thu, Jun 27, 2019	41.90	42.30	40.40	41.40
2904	NYSE	XIN	Wed, Jun 26, 2019	41.80	42.60	41.80	42.00
2903	NYSE	XIN	Tue, Jun 25, 2019	42.10	42.80	41.60	41.80
2902	NYSE	XIN	Mon, Jun 24, 2019	43.00	43.00	41.50	42.00
2901	NYSE	XIN	Fri, Jun 21, 2019	42.50	43.60	40.70	42.90
2900	NYSE	XIN	Thu, Jun 20, 2019	43.80	43.98	42.20	42.60
2899	NYSE	XIN	Wed, Jun 19, 2019	44.60	44.70	43.00	43.00
2898	NYSE	XIN	Tue, Jun 18, 2019	43.40	44.80	43.40	44.30
2897	NYSE	XIN	Mon, Jun 17, 2019	44.80	44.80	43.30	43.30
2896	NYSE	XIN	Fri, Jun 14, 2019	44.40	45.00	44.10	44.90
2895	NYSE	XIN	Thu, Jun 13, 2019	45.00	45.40	44.60	44.60
2894	NYSE	XIN	Wed, Jun 12, 2019	44.50	45.40	43.90	45.00
2893	NYSE	XIN	Tue, Jun 11, 2019	45.20	45.30	44.60	44.70
2892	NYSE	XIN	Mon, Jun 10, 2019	44.80	45.00	44.40	44.90
2891	NYSE	XIN	Fri, Jun 7, 2019	44.00	44.80	44.00	44.60
2890	NYSE	XIN	Thu, Jun 6, 2019	44.00	44.45	43.50	43.90
2889	NYSE	XIN	Wed, Jun 5, 2019	44.50	44.50	43.10	43.90
2888	NYSE	XIN	Tue, Jun 4, 2019	43.60	44.50	43.10	44.50
2887	NYSE	XIN	Mon, Jun 3, 2019	43.00	43.70	42.50	43.70
2886	NYSE	XIN	Fri, May 31, 2019	44.00	44.50	41.60	41.70
2885	NYSE	XIN	Thu, May 30, 2019	43.20	45.40	43.20	44.00
2884	NYSE	XIN	Wed, May 29, 2019	43.70	44.70	43.10	43.20
2883	NYSE	XIN	Tue, May 28, 2019	42.00	43.60	41.90	43.40
2882	NYSE	XIN	Fri, May 24, 2019	42.30	42.50	41.50	42.00
2881	NYSE	XIN	Thu, May 23, 2019	42.00	42.48	41.50	42.10
2880	NYSE	XIN	Wed, May 22, 2019	42.70	43.50	41.50	42.00
2879	NYSE	XIN	Tue, May 21, 2019	43.40	43.70	42.60	42.90
2878	NYSE	XIN	Mon, May 20, 2019	44.10	44.10	42.90	43.00
2877	NYSE	XIN	Fri, May 17, 2019	43.10	44.24	43.10	43.90
2876	NYSE	XIN	Thu, May 16, 2019	44.60	44.63	43.30	43.50
2875	NYSE	XIN	Wed, May 15, 2019	43.00	44.80	43.00	44.20
2874	NYSE	XIN	Tue, May 14, 2019	42.90	43.60	42.00	43.00
2873	NYSE	XIN	Mon, May 13, 2019	44.10	44.10	42.50	42.70
2872	NYSE	XIN	Fri, May 10, 2019	45.20	45.30	44.10	44.40
2871	NYSE	XIN	Thu, May 9, 2019	44.60	45.30	44.50	45.00
2870	NYSE	XIN	Wed, May 8, 2019	44.90	45.30	44.70	44.80
2869	NYSE	XIN	Tue, May 7, 2019	44.70	45.30	44.50	45.00
2868	NYSE	XIN	Mon, May 6, 2019	44.10	45.65	44.00	45.00
2867	NYSE	XIN	Fri, May 3, 2019	45.10	45.50	44.70	44.70
2866	NYSE	XIN	Thu, May 2, 2019	44.50	45.30	44.20	45.10
2865	NYSE	XIN	Wed, May 1, 2019	44.70	45.40	44.50	44.70
2864	NYSE	XIN	Tue, Apr 30, 2019	44.10	45.00	44.00	44.50
2863	NYSE	XIN	Mon, Apr 29, 2019	44.50	45.40	44.20	44.50
2862	NYSE	XIN	Fri, Apr 26, 2019	44.90	45.40	44.70	45.10
2861	NYSE	XIN	Thu, Apr 25, 2019	45.70	45.70	44.80	45.20
2860	NYSE	XIN	Wed, Apr 24, 2019	45.30	45.90	45.20	45.50
2859	NYSE	XIN	Tue, Apr 23, 2019	45.10	45.90	44.96	45.30
2858	NYSE	XIN	Mon, Apr 22, 2019	46.40	46.70	45.05	45.10
2857	NYSE	XIN	Thu, Apr 18, 2019	47.00	47.45	46.60	46.90
2856	NYSE	XIN	Wed, Apr 17, 2019	46.40	47.49	46.10	47.10
2855	NYSE	XIN	Tue, Apr 16, 2019	45.70	46.70	45.38	46.60
2854	NYSE	XIN	Mon, Apr 15, 2019	48.50	48.50	45.00	45.30
2853	NYSE	XIN	Fri, Apr 12, 2019	50.20	50.20	48.70	48.90
2852	NYSE	XIN	Thu, Apr 11, 2019	49.80	50.40	49.60	50.00
2851	NYSE	XIN	Wed, Apr 10, 2019	49.60	50.60	49.48	50.00
2850	NYSE	XIN	Tue, Apr 9, 2019	49.20	50.30	49.20	49.80
2849	NYSE	XIN	Mon, Apr 8, 2019	50.00	50.30	49.50	49.60
2848	NYSE	XIN	Fri, Apr 5, 2019	49.70	50.30	49.40	50.10
2847	NYSE	XIN	Thu, Apr 4, 2019	49.70	50.00	49.00	49.90
2846	NYSE	XIN	Wed, Apr 3, 2019	50.20	50.20	49.70	49.90
2845	NYSE	XIN	Tue, Apr 2, 2019	49.50	50.20	49.30	50.10
2844	NYSE	XIN	Mon, Apr 1, 2019	48.90	50.00	48.90	49.70
2843	NYSE	XIN	Fri, Mar 29, 2019	48.40	49.50	48.20	48.70
2842	NYSE	XIN	Thu, Mar 28, 2019	48.00	49.20	48.00	48.50
2841	NYSE	XIN	Wed, Mar 27, 2019	46.50	48.80	46.50	48.40
2840	NYSE	XIN	Tue, Mar 26, 2019	46.90	47.75	46.80	46.80
2839	NYSE	XIN	Mon, Mar 25, 2019	45.50	47.50	45.50	47.20
2838	NYSE	XIN	Fri, Mar 22, 2019	46.20	46.90	45.50	45.50
2837	NYSE	XIN	Thu, Mar 21, 2019	46.30	47.30	45.90	46.70
2836	NYSE	XIN	Wed, Mar 20, 2019	46.50	47.80	45.40	46.70
2835	NYSE	XIN	Tue, Mar 19, 2019	46.00	47.50	46.00	46.80
2834	NYSE	XIN	Mon, Mar 18, 2019	46.40	47.10	46.00	46.20
2833	NYSE	XIN	Fri, Mar 15, 2019	49.00	49.00	43.30	46.50
2832	NYSE	XIN	Thu, Mar 14, 2019	49.20	49.80	48.40	49.20
2831	NYSE	XIN	Wed, Mar 13, 2019	48.80	50.05	48.80	49.10
2830	NYSE	XIN	Tue, Mar 12, 2019	49.20	49.35	48.30	48.80
2829	NYSE	XIN	Mon, Mar 11, 2019	47.40	49.50	47.00	49.10
2828	NYSE	XIN	Fri, Mar 8, 2019	46.60	47.60	46.10	47.20
2827	NYSE	XIN	Thu, Mar 7, 2019	47.20	48.20	46.50	47.10
2826	NYSE	XIN	Wed, Mar 6, 2019	48.00	48.00	46.20	47.30
2825	NYSE	XIN	Tue, Mar 5, 2019	48.40	48.70	47.50	48.10
2824	NYSE	XIN	Mon, Mar 4, 2019	48.60	49.00	47.60	48.10
2823	NYSE	XIN	Fri, Mar 1, 2019	49.10	49.60	47.90	48.40
2822	NYSE	XIN	Thu, Feb 28, 2019	49.30	49.80	48.70	48.90
2821	NYSE	XIN	Wed, Feb 27, 2019	49.20	49.80	48.70	49.50
2820	NYSE	XIN	Tue, Feb 26, 2019	49.60	50.30	49.20	49.30
2819	NYSE	XIN	Mon, Feb 25, 2019	49.80	50.40	49.20	50.30
2818	NYSE	XIN	Fri, Feb 22, 2019	50.50	51.00	49.50	49.50
2817	NYSE	XIN	Thu, Feb 21, 2019	50.40	50.40	49.50	49.90
2816	NYSE	XIN	Wed, Feb 20, 2019	50.40	50.60	49.90	50.40
2815	NYSE	XIN	Tue, Feb 19, 2019	48.70	50.50	48.70	50.40
2814	NYSE	XIN	Fri, Feb 15, 2019	49.50	51.00	47.35	48.70
2813	NYSE	XIN	Thu, Feb 14, 2019	49.10	49.30	48.50	48.90
2812	NYSE	XIN	Wed, Feb 13, 2019	49.50	49.50	48.90	49.10
2811	NYSE	XIN	Tue, Feb 12, 2019	49.70	49.80	48.90	49.20
2810	NYSE	XIN	Mon, Feb 11, 2019	48.50	49.70	48.40	49.50
2809	NYSE	XIN	Fri, Feb 8, 2019	48.20	49.00	47.70	48.40
2808	NYSE	XIN	Thu, Feb 7, 2019	48.50	48.80	47.70	48.10
2807	NYSE	XIN	Wed, Feb 6, 2019	49.50	49.50	48.00	48.20
2806	NYSE	XIN	Tue, Feb 5, 2019	48.90	49.30	48.50	49.20
2805	NYSE	XIN	Mon, Feb 4, 2019	47.80	49.00	47.60	48.80
2804	NYSE	XIN	Fri, Feb 1, 2019	47.60	48.50	47.60	47.90
2803	NYSE	XIN	Thu, Jan 31, 2019	47.20	48.00	47.20	47.80
2802	NYSE	XIN	Wed, Jan 30, 2019	47.00	48.00	47.00	47.50
2801	NYSE	XIN	Tue, Jan 29, 2019	46.70	47.90	46.20	46.90
2800	NYSE	XIN	Mon, Jan 28, 2019	46.80	47.70	45.77	46.90
2799	NYSE	XIN	Fri, Jan 25, 2019	47.20	48.00	46.80	47.30
2798	NYSE	XIN	Thu, Jan 24, 2019	46.00	47.30	45.20	47.00
2797	NYSE	XIN	Wed, Jan 23, 2019	44.80	46.30	44.60	45.90
2796	NYSE	XIN	Tue, Jan 22, 2019	46.60	46.60	44.10	44.50
2795	NYSE	XIN	Fri, Jan 18, 2019	47.70	48.00	47.00	47.40
2794	NYSE	XIN	Thu, Jan 17, 2019	46.60	47.84	46.60	47.50
2793	NYSE	XIN	Wed, Jan 16, 2019	46.40	47.40	46.40	46.90
2792	NYSE	XIN	Tue, Jan 15, 2019	45.50	46.50	45.40	46.30
2791	NYSE	XIN	Mon, Jan 14, 2019	44.90	46.70	43.80	45.50
2790	NYSE	XIN	Fri, Jan 11, 2019	45.20	45.30	44.83	45.20
2789	NYSE	XIN	Thu, Jan 10, 2019	44.50	45.50	43.80	45.50
2788	NYSE	XIN	Wed, Jan 9, 2019	44.50	45.00	44.20	44.90
2787	NYSE	XIN	Tue, Jan 8, 2019	42.60	44.50	42.50	44.10
2786	NYSE	XIN	Mon, Jan 7, 2019	41.50	43.00	41.30	42.60
2785	NYSE	XIN	Fri, Jan 4, 2019	41.30	42.40	41.20	41.30
2784	NYSE	XIN	Thu, Jan 3, 2019	40.40	40.70	39.60	40.60
2783	NYSE	XIN	Wed, Jan 2, 2019	37.70	41.30	37.60	40.60
2782	NYSE	XIN	Mon, Dec 31, 2018	38.10	38.57	38.00	38.00
2781	NYSE	XIN	Fri, Dec 28, 2018	37.50	38.60	37.50	38.10
2780	NYSE	XIN	Thu, Dec 27, 2018	38.50	38.60	37.80	38.00
2779	NYSE	XIN	Wed, Dec 26, 2018	38.00	39.00	37.80	39.00
2778	NYSE	XIN	Mon, Dec 24, 2018	38.00	38.29	37.10	37.10
2777	NYSE	XIN	Fri, Dec 21, 2018	38.10	39.40	37.80	38.40
2776	NYSE	XIN	Thu, Dec 20, 2018	38.30	39.10	37.80	38.10
2775	NYSE	XIN	Wed, Dec 19, 2018	38.60	39.29	38.10	38.60
2774	NYSE	XIN	Tue, Dec 18, 2018	38.00	39.20	38.00	38.50
2773	NYSE	XIN	Mon, Dec 17, 2018	39.60	39.80	38.00	38.10
2772	NYSE	XIN	Fri, Dec 14, 2018	40.70	41.10	39.80	40.10
2771	NYSE	XIN	Thu, Dec 13, 2018	40.50	40.90	40.20	40.70
2770	NYSE	XIN	Wed, Dec 12, 2018	42.20	42.20	39.80	40.00
2769	NYSE	XIN	Tue, Dec 11, 2018	42.10	42.18	41.30	41.50
2768	NYSE	XIN	Mon, Dec 10, 2018	42.50	43.00	41.70	42.00
2767	NYSE	XIN	Fri, Dec 7, 2018	43.10	43.80	42.50	42.50
2766	NYSE	XIN	Thu, Dec 6, 2018	43.80	44.40	43.20	43.50
2765	NYSE	XIN	Tue, Dec 4, 2018	42.80	45.40	42.80	44.50
2764	NYSE	XIN	Mon, Dec 3, 2018	41.90	43.50	41.70	42.70
2763	NYSE	XIN	Fri, Nov 30, 2018	42.10	42.60	41.40	41.60
2762	NYSE	XIN	Thu, Nov 29, 2018	42.20	42.90	42.00	42.10
2761	NYSE	XIN	Wed, Nov 28, 2018	42.40	43.00	42.00	42.50
2760	NYSE	XIN	Tue, Nov 27, 2018	42.70	42.90	41.20	42.40
2759	NYSE	XIN	Mon, Nov 26, 2018	42.60	43.00	41.60	42.70
2758	NYSE	XIN	Fri, Nov 23, 2018	43.10	43.10	41.70	42.00
2757	NYSE	XIN	Wed, Nov 21, 2018	43.00	44.40	42.50	43.60
2756	NYSE	XIN	Tue, Nov 20, 2018	43.20	44.20	42.60	42.70
2755	NYSE	XIN	Mon, Nov 19, 2018	44.40	44.70	43.10	44.00
2754	NYSE	XIN	Fri, Nov 16, 2018	44.70	45.80	44.00	44.50
2753	NYSE	XIN	Thu, Nov 15, 2018	44.50	45.70	44.50	44.80
2752	NYSE	XIN	Wed, Nov 14, 2018	44.20	45.40	43.53	44.80
2751	NYSE	XIN	Tue, Nov 13, 2018	43.50	44.90	43.50	44.20
2750	NYSE	XIN	Mon, Nov 12, 2018	42.80	42.80	41.90	42.30
2749	NYSE	XIN	Fri, Nov 9, 2018	43.20	43.20	41.60	42.80
2748	NYSE	XIN	Thu, Nov 8, 2018	43.70	44.10	43.12	43.80
2747	NYSE	XIN	Wed, Nov 7, 2018	43.90	44.90	43.60	44.10
2746	NYSE	XIN	Tue, Nov 6, 2018	43.50	44.50	43.50	43.90
2745	NYSE	XIN	Mon, Nov 5, 2018	42.10	44.60	42.10	43.80
2744	NYSE	XIN	Fri, Nov 2, 2018	44.00	44.18	42.80	43.00
2743	NYSE	XIN	Thu, Nov 1, 2018	41.30	44.30	41.10	43.60
2742	NYSE	XIN	Wed, Oct 31, 2018	41.50	42.90	41.00	41.30
2741	NYSE	XIN	Tue, Oct 30, 2018	39.30	41.50	39.10	41.00
2740	NYSE	XIN	Mon, Oct 29, 2018	39.30	41.20	38.80	39.20
2739	NYSE	XIN	Fri, Oct 26, 2018	36.90	39.30	36.80	39.00
2738	NYSE	XIN	Thu, Oct 25, 2018	37.10	37.90	37.00	37.50
2737	NYSE	XIN	Wed, Oct 24, 2018	37.80	38.20	37.00	37.00
2736	NYSE	XIN	Tue, Oct 23, 2018	37.80	38.20	37.00	37.60
2735	NYSE	XIN	Mon, Oct 22, 2018	38.90	39.40	38.20	38.40
2734	NYSE	XIN	Fri, Oct 19, 2018	38.10	39.00	38.00	38.80
2733	NYSE	XIN	Thu, Oct 18, 2018	38.70	39.60	38.00	38.00
2732	NYSE	XIN	Wed, Oct 17, 2018	39.10	40.20	38.30	38.50
2731	NYSE	XIN	Tue, Oct 16, 2018	39.10	40.36	38.60	39.60
2730	NYSE	XIN	Mon, Oct 15, 2018	38.00	40.10	38.00	39.10
2729	NYSE	XIN	Fri, Oct 12, 2018	37.40	39.20	37.10	38.30
2728	NYSE	XIN	Thu, Oct 11, 2018	37.00	37.60	36.00	36.90
2727	NYSE	XIN	Wed, Oct 10, 2018	38.30	39.50	37.40	37.40
2726	NYSE	XIN	Tue, Oct 9, 2018	39.60	40.10	38.40	38.60
2725	NYSE	XIN	Mon, Oct 8, 2018	40.00	40.50	39.50	39.60
2724	NYSE	XIN	Fri, Oct 5, 2018	42.60	42.71	40.50	40.70
2723	NYSE	XIN	Thu, Oct 4, 2018	43.20	43.40	42.80	43.00
2722	NYSE	XIN	Wed, Oct 3, 2018	42.60	43.60	42.60	43.40
2721	NYSE	XIN	Tue, Oct 2, 2018	43.20	43.70	42.60	42.70
2720	NYSE	XIN	Mon, Oct 1, 2018	45.10	45.40	43.10	43.20
2719	NYSE	XIN	Fri, Sep 28, 2018	45.00	46.70	44.90	45.10
2718	NYSE	XIN	Thu, Sep 27, 2018	45.00	45.80	45.00	45.10
2717	NYSE	XIN	Wed, Sep 26, 2018	45.40	46.10	45.10	45.30
2716	NYSE	XIN	Tue, Sep 25, 2018	46.10	46.30	45.00	45.20
2715	NYSE	XIN	Mon, Sep 24, 2018	47.50	47.50	46.00	46.40
2714	NYSE	XIN	Fri, Sep 21, 2018	47.30	48.90	47.00	47.80
2713	NYSE	XIN	Thu, Sep 20, 2018	46.90	47.90	46.80	47.30
2712	NYSE	XIN	Wed, Sep 19, 2018	46.20	47.49	46.20	46.70
2711	NYSE	XIN	Tue, Sep 18, 2018	46.40	47.10	45.50	46.30
2710	NYSE	XIN	Mon, Sep 17, 2018	46.50	47.10	45.60	46.50
2709	NYSE	XIN	Fri, Sep 14, 2018	46.90	47.90	46.40	46.60
2708	NYSE	XIN	Thu, Sep 13, 2018	46.60	48.00	46.30	47.10
2707	NYSE	XIN	Wed, Sep 12, 2018	46.00	46.50	44.80	45.90
2706	NYSE	XIN	Tue, Sep 11, 2018	44.90	46.50	44.80	46.10
2705	NYSE	XIN	Mon, Sep 10, 2018	44.50	45.50	44.40	44.80
2704	NYSE	XIN	Fri, Sep 7, 2018	44.50	45.40	44.20	44.70
2703	NYSE	XIN	Thu, Sep 6, 2018	44.10	45.40	43.40	44.40
2702	NYSE	XIN	Wed, Sep 5, 2018	44.20	44.50	43.30	43.90
2701	NYSE	XIN	Tue, Sep 4, 2018	47.00	47.10	44.00	44.30
2700	NYSE	XIN	Fri, Aug 31, 2018	44.90	46.80	44.70	46.70
2699	NYSE	XIN	Thu, Aug 30, 2018	45.40	45.95	44.30	45.60
2698	NYSE	XIN	Wed, Aug 29, 2018	45.20	47.40	44.30	45.40
2697	NYSE	XIN	Tue, Aug 28, 2018	45.00	45.80	44.40	45.00
2696	NYSE	XIN	Mon, Aug 27, 2018	43.20	45.30	42.80	45.20
2695	NYSE	XIN	Fri, Aug 24, 2018	43.70	43.90	42.70	43.10
2694	NYSE	XIN	Thu, Aug 23, 2018	44.80	45.90	44.00	43.70
2693	NYSE	XIN	Wed, Aug 22, 2018	44.30	45.75	43.90	44.60
2692	NYSE	XIN	Tue, Aug 21, 2018	44.00	44.60	43.10	44.30
2691	NYSE	XIN	Mon, Aug 20, 2018	41.80	44.00	41.80	43.90
2690	NYSE	XIN	Fri, Aug 17, 2018	41.90	43.20	41.40	41.90
2689	NYSE	XIN	Thu, Aug 16, 2018	39.90	42.40	39.90	42.10
2688	NYSE	XIN	Wed, Aug 15, 2018	37.70	41.50	37.70	40.10
2687	NYSE	XIN	Tue, Aug 14, 2018	39.20	39.29	36.30	36.80
2686	NYSE	XIN	Mon, Aug 13, 2018	40.70	40.80	38.70	38.90
2685	NYSE	XIN	Fri, Aug 10, 2018	41.60	41.60	40.44	40.60
2684	NYSE	XIN	Thu, Aug 9, 2018	41.60	42.10	41.10	41.60
2683	NYSE	XIN	Wed, Aug 8, 2018	41.80	41.90	41.10	41.40
2682	NYSE	XIN	Tue, Aug 7, 2018	41.70	43.40	41.60	42.40
2681	NYSE	XIN	Mon, Aug 6, 2018	41.50	41.70	41.02	41.40
2680	NYSE	XIN	Fri, Aug 3, 2018	42.80	43.00	40.60	41.50
2679	NYSE	XIN	Thu, Aug 2, 2018	42.90	44.19	42.50	42.90
2678	NYSE	XIN	Wed, Aug 1, 2018	46.90	47.10	43.00	43.20
2677	NYSE	XIN	Tue, Jul 31, 2018	43.60	47.40	43.00	47.00
2676	NYSE	XIN	Mon, Jul 30, 2018	43.90	44.78	43.90	44.10
2675	NYSE	XIN	Fri, Jul 27, 2018	44.60	45.80	44.00	44.00
2674	NYSE	XIN	Thu, Jul 26, 2018	46.40	46.59	44.60	44.70
2673	NYSE	XIN	Wed, Jul 25, 2018	46.20	46.90	45.80	46.60
2672	NYSE	XIN	Tue, Jul 24, 2018	46.60	47.20	46.10	46.40
2671	NYSE	XIN	Mon, Jul 23, 2018	45.70	48.00	45.10	46.30
2670	NYSE	XIN	Fri, Jul 20, 2018	47.70	47.70	45.20	46.00
2669	NYSE	XIN	Thu, Jul 19, 2018	47.60	48.19	47.20	47.30
2668	NYSE	XIN	Wed, Jul 18, 2018	48.60	49.00	47.50	48.20
2667	NYSE	XIN	Tue, Jul 17, 2018	49.60	49.70	48.60	48.90
2666	NYSE	XIN	Mon, Jul 16, 2018	48.90	50.55	48.90	49.60
2665	NYSE	XIN	Fri, Jul 13, 2018	48.30	49.70	48.00	49.00
2664	NYSE	XIN	Thu, Jul 12, 2018	48.20	49.20	47.80	48.20
2663	NYSE	XIN	Wed, Jul 11, 2018	47.50	48.26	46.10	48.10
2662	NYSE	XIN	Tue, Jul 10, 2018	47.10	48.50	46.70	47.80
2661	NYSE	XIN	Mon, Jul 9, 2018	46.40	47.30	46.00	47.00
2660	NYSE	XIN	Fri, Jul 6, 2018	45.50	46.56	45.00	46.00
2659	NYSE	XIN	Thu, Jul 5, 2018	43.70	45.51	43.39	45.40
2658	NYSE	XIN	Tue, Jul 3, 2018	42.50	44.20	42.50	43.90
2657	NYSE	XIN	Mon, Jul 2, 2018	44.10	44.10	42.30	42.50
2656	NYSE	XIN	Fri, Jun 29, 2018	47.20	47.50	43.40	44.50
2655	NYSE	XIN	Thu, Jun 28, 2018	48.20	48.20	47.00	47.40
2654	NYSE	XIN	Wed, Jun 27, 2018	49.00	49.30	48.20	48.30
2653	NYSE	XIN	Tue, Jun 26, 2018	49.10	49.34	48.50	49.00
2652	NYSE	XIN	Mon, Jun 25, 2018	48.80	49.60	48.60	48.80
2651	NYSE	XIN	Fri, Jun 22, 2018	48.90	49.50	48.20	49.50
2650	NYSE	XIN	Thu, Jun 21, 2018	49.30	49.90	48.40	48.40
2649	NYSE	XIN	Wed, Jun 20, 2018	48.30	49.80	48.10	49.20
2648	NYSE	XIN	Tue, Jun 19, 2018	47.00	49.20	46.80	48.10
2647	NYSE	XIN	Mon, Jun 18, 2018	47.50	48.34	47.50	47.80
2646	NYSE	XIN	Fri, Jun 15, 2018	49.50	49.50	47.10	48.10
2645	NYSE	XIN	Thu, Jun 14, 2018	49.50	49.90	49.20	49.40
2644	NYSE	XIN	Wed, Jun 13, 2018	50.10	50.30	49.30	49.50
2643	NYSE	XIN	Tue, Jun 12, 2018	50.50	50.80	49.70	49.90
2642	NYSE	XIN	Mon, Jun 11, 2018	50.10	51.90	49.60	50.60
2641	NYSE	XIN	Fri, Jun 8, 2018	52.50	53.00	50.30	50.70
2640	NYSE	XIN	Thu, Jun 7, 2018	54.00	54.60	53.00	52.30
2639	NYSE	XIN	Wed, Jun 6, 2018	54.40	55.40	54.20	54.50
2638	NYSE	XIN	Tue, Jun 5, 2018	54.10	54.85	54.00	54.50
2637	NYSE	XIN	Mon, Jun 4, 2018	54.20	54.80	53.80	54.40
2636	NYSE	XIN	Fri, Jun 1, 2018	54.30	54.30	53.60	54.10
2635	NYSE	XIN	Thu, May 31, 2018	56.20	56.20	53.70	53.70
2634	NYSE	XIN	Wed, May 30, 2018	53.00	56.80	50.80	56.40
2633	NYSE	XIN	Tue, May 29, 2018	53.20	54.50	53.00	53.60
2632	NYSE	XIN	Fri, May 25, 2018	54.40	54.90	53.80	54.50
2631	NYSE	XIN	Thu, May 24, 2018	54.20	54.90	53.80	54.40
2630	NYSE	XIN	Wed, May 23, 2018	54.40	54.40	53.40	54.00
2629	NYSE	XIN	Tue, May 22, 2018	54.90	54.90	53.70	54.50
2628	NYSE	XIN	Mon, May 21, 2018	55.20	55.50	54.20	54.60
2627	NYSE	XIN	Fri, May 18, 2018	56.00	56.00	54.50	54.50
2626	NYSE	XIN	Thu, May 17, 2018	54.90	56.00	54.90	56.00
2625	NYSE	XIN	Wed, May 16, 2018	53.70	55.10	53.10	54.80
2624	NYSE	XIN	Tue, May 15, 2018	53.60	54.40	53.30	53.50
2623	NYSE	XIN	Mon, May 14, 2018	54.30	55.00	54.00	54.50
2622	NYSE	XIN	Fri, May 11, 2018	53.80	54.00	53.00	54.00
2621	NYSE	XIN	Thu, May 10, 2018	53.40	54.00	52.70	53.80
2620	NYSE	XIN	Wed, May 9, 2018	53.00	53.40	52.40	53.10
2619	NYSE	XIN	Tue, May 8, 2018	52.40	53.30	52.40	52.60
2618	NYSE	XIN	Mon, May 7, 2018	52.10	52.60	51.40	52.30
2617	NYSE	XIN	Fri, May 4, 2018	50.90	52.00	50.70	52.00
2616	NYSE	XIN	Thu, May 3, 2018	51.80	51.96	50.70	51.00
2615	NYSE	XIN	Wed, May 2, 2018	50.80	52.40	50.70	51.80
2614	NYSE	XIN	Tue, May 1, 2018	50.30	51.50	50.20	50.70
2613	NYSE	XIN	Mon, Apr 30, 2018	50.80	51.60	50.20	50.30
2612	NYSE	XIN	Fri, Apr 27, 2018	51.60	51.60	50.30	50.80
2611	NYSE	XIN	Thu, Apr 26, 2018	50.90	51.70	50.20	51.40
2610	NYSE	XIN	Wed, Apr 25, 2018	51.60	51.60	50.24	50.70
2609	NYSE	XIN	Tue, Apr 24, 2018	52.70	53.60	50.80	51.70
2608	NYSE	XIN	Mon, Apr 23, 2018	53.50	53.50	51.50	52.10
2607	NYSE	XIN	Fri, Apr 20, 2018	53.70	53.70	52.60	53.10
2606	NYSE	XIN	Thu, Apr 19, 2018	55.80	55.80	53.30	53.90
2605	NYSE	XIN	Wed, Apr 18, 2018	53.70	56.60	53.50	55.50
2604	NYSE	XIN	Tue, Apr 17, 2018	53.30	54.70	53.00	53.80
2603	NYSE	XIN	Mon, Apr 16, 2018	53.20	53.50	52.50	53.00
2602	NYSE	XIN	Fri, Apr 13, 2018	54.20	55.00	52.70	53.50
2601	NYSE	XIN	Thu, Apr 12, 2018	52.90	55.30	52.50	53.90
2600	NYSE	XIN	Wed, Apr 11, 2018	53.10	53.50	52.20	52.50
2599	NYSE	XIN	Tue, Apr 10, 2018	52.80	53.70	52.60	52.90
2598	NYSE	XIN	Mon, Apr 9, 2018	53.50	53.60	52.00	52.20
2597	NYSE	XIN	Fri, Apr 6, 2018	54.20	54.52	52.80	52.90
2596	NYSE	XIN	Thu, Apr 5, 2018	53.50	55.40	53.50	54.30
2595	NYSE	XIN	Wed, Apr 4, 2018	51.90	53.60	51.50	53.60
2594	NYSE	XIN	Tue, Apr 3, 2018	52.60	53.90	51.80	52.70
2593	NYSE	XIN	Mon, Apr 2, 2018	52.60	53.10	51.90	52.50
2592	NYSE	XIN	Thu, Mar 29, 2018	53.00	54.70	52.50	52.80
2591	NYSE	XIN	Wed, Mar 28, 2018	54.40	55.30	52.30	52.70
2590	NYSE	XIN	Tue, Mar 27, 2018	56.00	58.00	54.20	54.40
2589	NYSE	XIN	Mon, Mar 26, 2018	53.60	58.00	53.60	55.50
2588	NYSE	XIN	Fri, Mar 23, 2018	59.20	61.30	52.30	52.60
2587	NYSE	XIN	Thu, Mar 22, 2018	60.20	61.90	59.00	59.40
2586	NYSE	XIN	Wed, Mar 21, 2018	60.10	61.00	60.00	60.50
2585	NYSE	XIN	Tue, Mar 20, 2018	61.20	61.50	60.10	60.10
2584	NYSE	XIN	Mon, Mar 19, 2018	62.40	63.70	61.00	61.20
2583	NYSE	XIN	Fri, Mar 16, 2018	61.00	63.50	60.70	62.40
2582	NYSE	XIN	Thu, Mar 15, 2018	61.10	61.30	60.60	60.90
2581	NYSE	XIN	Wed, Mar 14, 2018	61.80	61.90	60.55	60.80
2580	NYSE	XIN	Tue, Mar 13, 2018	61.90	62.09	60.90	61.40
2579	NYSE	XIN	Mon, Mar 12, 2018	61.00	62.20	60.80	61.50
2578	NYSE	XIN	Fri, Mar 9, 2018	61.30	62.20	60.90	61.00
2577	NYSE	XIN	Thu, Mar 8, 2018	60.80	61.70	60.80	60.90
2576	NYSE	XIN	Wed, Mar 7, 2018	59.70	61.10	59.70	60.90
2575	NYSE	XIN	Tue, Mar 6, 2018	60.90	61.10	59.90	60.40
2574	NYSE	XIN	Mon, Mar 5, 2018	61.20	61.20	60.40	60.70
2573	NYSE	XIN	Fri, Mar 2, 2018	60.00	61.30	59.31	61.10
2572	NYSE	XIN	Thu, Mar 1, 2018	60.10	61.10	59.60	60.20
2571	NYSE	XIN	Wed, Feb 28, 2018	60.80	60.80	59.30	60.00
2570	NYSE	XIN	Tue, Feb 27, 2018	61.20	61.25	59.30	59.70
2569	NYSE	XIN	Mon, Feb 26, 2018	61.80	62.00	60.10	61.00
2568	NYSE	XIN	Fri, Feb 23, 2018	61.20	61.60	59.10	61.50
2567	NYSE	XIN	Thu, Feb 22, 2018	62.70	62.70	60.53	61.10
2566	NYSE	XIN	Wed, Feb 21, 2018	62.30	63.10	62.00	62.30
2565	NYSE	XIN	Tue, Feb 20, 2018	62.20	63.00	61.40	62.00
2564	NYSE	XIN	Fri, Feb 16, 2018	62.60	63.30	62.10	62.70
2563	NYSE	XIN	Thu, Feb 15, 2018	64.80	64.80	61.10	63.00
2562	NYSE	XIN	Wed, Feb 14, 2018	64.50	66.75	63.80	64.10
2561	NYSE	XIN	Tue, Feb 13, 2018	66.70	67.20	64.00	64.90
2560	NYSE	XIN	Mon, Feb 12, 2018	68.10	68.40	65.90	67.00
2559	NYSE	XIN	Fri, Feb 9, 2018	65.00	69.30	62.50	65.50
2558	NYSE	XIN	Thu, Feb 8, 2018	65.80	66.29	63.50	63.70
2557	NYSE	XIN	Wed, Feb 7, 2018	65.60	66.90	65.10	65.50
2556	NYSE	XIN	Tue, Feb 6, 2018	65.00	68.90	65.00	65.70
2555	NYSE	XIN	Mon, Feb 5, 2018	68.70	70.39	65.40	65.60
2554	NYSE	XIN	Fri, Feb 2, 2018	71.90	72.40	68.80	69.60
2553	NYSE	XIN	Thu, Feb 1, 2018	73.00	74.75	72.00	72.30
2552	NYSE	XIN	Wed, Jan 31, 2018	75.60	75.60	72.60	73.30
2551	NYSE	XIN	Tue, Jan 30, 2018	77.00	77.00	73.90	74.50
2550	NYSE	XIN	Mon, Jan 29, 2018	78.80	78.91	77.10	77.90
2549	NYSE	XIN	Fri, Jan 26, 2018	78.40	80.30	78.10	79.30
2548	NYSE	XIN	Thu, Jan 25, 2018	78.80	78.80	77.20	77.70
2547	NYSE	XIN	Wed, Jan 24, 2018	78.20	79.25	77.20	79.00
2546	NYSE	XIN	Tue, Jan 23, 2018	78.10	79.30	77.70	78.30
2545	NYSE	XIN	Mon, Jan 22, 2018	78.00	78.90	77.45	78.10
2544	NYSE	XIN	Fri, Jan 19, 2018	78.00	79.53	77.60	77.90
2543	NYSE	XIN	Thu, Jan 18, 2018	79.10	79.20	76.60	77.60
2542	NYSE	XIN	Wed, Jan 17, 2018	78.70	79.00	76.40	78.20
2541	NYSE	XIN	Tue, Jan 16, 2018	80.00	82.90	77.00	78.60
2540	NYSE	XIN	Fri, Jan 12, 2018	79.80	80.90	79.50	80.00
2539	NYSE	XIN	Thu, Jan 11, 2018	79.90	81.30	78.90	79.80
2538	NYSE	XIN	Wed, Jan 10, 2018	79.50	82.50	78.50	79.90
2537	NYSE	XIN	Tue, Jan 9, 2018	79.90	79.90	78.11	79.30
2536	NYSE	XIN	Mon, Jan 8, 2018	77.80	80.50	75.60	79.30
2535	NYSE	XIN	Fri, Jan 5, 2018	76.30	81.80	76.00	77.70
2534	NYSE	XIN	Thu, Jan 4, 2018	73.50	77.50	73.40	75.90
2533	NYSE	XIN	Wed, Jan 3, 2018	77.80	78.00	72.00	73.70
2532	NYSE	XIN	Tue, Jan 2, 2018	69.00	76.50	69.00	76.40
2531	NYSE	XIN	Fri, Dec 29, 2017	67.50	71.40	67.30	68.10
2530	NYSE	XIN	Thu, Dec 28, 2017	66.30	69.50	66.00	67.50
2529	NYSE	XIN	Wed, Dec 27, 2017	68.50	69.30	64.70	65.90
2528	NYSE	XIN	Tue, Dec 26, 2017	64.70	68.60	64.62	68.30
2527	NYSE	XIN	Fri, Dec 22, 2017	67.50	68.40	64.10	64.30
2526	NYSE	XIN	Thu, Dec 21, 2017	66.10	70.00	64.40	68.50
2525	NYSE	XIN	Wed, Dec 20, 2017	69.70	72.50	62.30	65.70
2524	NYSE	XIN	Tue, Dec 19, 2017	59.40	66.40	59.30	61.40
2523	NYSE	XIN	Mon, Dec 18, 2017	56.50	60.50	56.40	59.60
2522	NYSE	XIN	Fri, Dec 15, 2017	56.70	57.90	56.40	56.80
2521	NYSE	XIN	Thu, Dec 14, 2017	56.60	57.30	56.17	56.20
2520	NYSE	XIN	Wed, Dec 13, 2017	57.00	58.00	56.20	57.10
2519	NYSE	XIN	Tue, Dec 12, 2017	55.20	57.15	55.20	57.00
2518	NYSE	XIN	Mon, Dec 11, 2017	54.40	55.67	54.40	55.60
2517	NYSE	XIN	Fri, Dec 8, 2017	54.50	55.30	54.00	54.60
2516	NYSE	XIN	Thu, Dec 7, 2017	53.30	55.00	53.10	54.40
2515	NYSE	XIN	Wed, Dec 6, 2017	56.80	57.30	53.00	53.10
2514	NYSE	XIN	Tue, Dec 5, 2017	57.20	58.90	56.71	57.40
2513	NYSE	XIN	Mon, Dec 4, 2017	58.50	58.70	57.00	57.20
2512	NYSE	XIN	Fri, Dec 1, 2017	59.40	60.20	58.01	58.50
2511	NYSE	XIN	Thu, Nov 30, 2017	61.60	61.60	58.70	58.80
2510	NYSE	XIN	Wed, Nov 29, 2017	63.50	64.70	60.80	61.20
2509	NYSE	XIN	Tue, Nov 28, 2017	67.00	67.00	61.60	63.30
2508	NYSE	XIN	Mon, Nov 27, 2017	59.10	67.30	58.70	66.60
2507	NYSE	XIN	Fri, Nov 24, 2017	59.50	59.70	58.40	58.90
2506	NYSE	XIN	Wed, Nov 22, 2017	59.80	60.00	59.20	59.40
2505	NYSE	XIN	Tue, Nov 21, 2017	59.70	60.00	58.80	59.60
2504	NYSE	XIN	Mon, Nov 20, 2017	59.00	59.80	58.28	59.40
2503	NYSE	XIN	Fri, Nov 17, 2017	57.40	59.00	57.40	58.90
2502	NYSE	XIN	Thu, Nov 16, 2017	57.60	58.40	57.60	57.60
2501	NYSE	XIN	Wed, Nov 15, 2017	57.70	58.20	57.10	57.40
2500	NYSE	XIN	Tue, Nov 14, 2017	58.50	58.75	57.00	57.70
2499	NYSE	XIN	Mon, Nov 13, 2017	60.20	60.49	58.02	58.30
2498	NYSE	XIN	Fri, Nov 10, 2017	58.00	61.00	55.60	60.30
2497	NYSE	XIN	Thu, Nov 9, 2017	56.80	57.70	56.50	57.60
2496	NYSE	XIN	Wed, Nov 8, 2017	56.90	57.20	56.30	56.80
2495	NYSE	XIN	Tue, Nov 7, 2017	56.70	57.80	56.70	57.00
2494	NYSE	XIN	Mon, Nov 6, 2017	56.90	57.45	56.10	56.80
2493	NYSE	XIN	Fri, Nov 3, 2017	56.40	57.00	56.20	56.70
2492	NYSE	XIN	Thu, Nov 2, 2017	56.70	56.70	55.80	56.10
2491	NYSE	XIN	Wed, Nov 1, 2017	56.20	57.00	56.00	56.40
2490	NYSE	XIN	Tue, Oct 31, 2017	55.40	56.40	55.10	55.90
2489	NYSE	XIN	Mon, Oct 30, 2017	56.20	56.39	55.20	55.30
2488	NYSE	XIN	Fri, Oct 27, 2017	56.60	56.61	55.30	56.10
2487	NYSE	XIN	Thu, Oct 26, 2017	56.70	57.50	56.40	56.40
2486	NYSE	XIN	Wed, Oct 25, 2017	58.10	58.10	56.30	57.00
2485	NYSE	XIN	Tue, Oct 24, 2017	57.60	58.40	57.06	57.50
2484	NYSE	XIN	Mon, Oct 23, 2017	57.10	57.70	56.20	56.50
2483	NYSE	XIN	Fri, Oct 20, 2017	57.00	57.20	56.31	56.60
2482	NYSE	XIN	Thu, Oct 19, 2017	57.00	57.20	56.00	56.50
2481	NYSE	XIN	Wed, Oct 18, 2017	56.50	57.90	56.40	57.40
2480	NYSE	XIN	Tue, Oct 17, 2017	57.80	57.90	56.20	56.30
2479	NYSE	XIN	Mon, Oct 16, 2017	58.00	58.00	56.90	58.00
2478	NYSE	XIN	Fri, Oct 13, 2017	59.20	59.20	57.80	57.90
2477	NYSE	XIN	Thu, Oct 12, 2017	58.60	59.50	58.20	58.70
2476	NYSE	XIN	Wed, Oct 11, 2017	59.70	59.80	57.90	58.10
2475	NYSE	XIN	Tue, Oct 10, 2017	58.90	60.10	58.50	59.80
2474	NYSE	XIN	Mon, Oct 9, 2017	58.10	60.23	58.00	59.20
2473	NYSE	XIN	Fri, Oct 6, 2017	57.80	58.80	57.10	58.20
2472	NYSE	XIN	Thu, Oct 5, 2017	57.80	58.50	57.60	57.90
2471	NYSE	XIN	Wed, Oct 4, 2017	58.10	58.30	57.30	57.40
2470	NYSE	XIN	Tue, Oct 3, 2017	58.00	59.30	57.60	57.70
2469	NYSE	XIN	Mon, Oct 2, 2017	57.30	58.00	56.70	57.70
2468	NYSE	XIN	Fri, Sep 29, 2017	56.50	58.10	56.00	56.80
2467	NYSE	XIN	Thu, Sep 28, 2017	57.50	57.89	56.20	56.60
2466	NYSE	XIN	Wed, Sep 27, 2017	58.00	58.70	56.60	57.70
2465	NYSE	XIN	Tue, Sep 26, 2017	58.40	59.10	56.40	57.50
2464	NYSE	XIN	Mon, Sep 25, 2017	59.00	59.00	56.70	58.40
2463	NYSE	XIN	Fri, Sep 22, 2017	61.70	61.90	60.30	60.70
2462	NYSE	XIN	Thu, Sep 21, 2017	61.90	62.50	60.11	61.90
2461	NYSE	XIN	Wed, Sep 20, 2017	62.80	62.80	60.10	61.70
2460	NYSE	XIN	Tue, Sep 19, 2017	63.00	63.80	61.30	63.00
2459	NYSE	XIN	Mon, Sep 18, 2017	57.60	62.80	57.10	62.40
2458	NYSE	XIN	Fri, Sep 15, 2017	59.50	60.90	57.00	57.00
2457	NYSE	XIN	Thu, Sep 14, 2017	57.40	59.50	57.40	59.00
2456	NYSE	XIN	Wed, Sep 13, 2017	55.20	58.40	55.20	57.60
2455	NYSE	XIN	Tue, Sep 12, 2017	53.50	56.60	53.50	56.60
2454	NYSE	XIN	Mon, Sep 11, 2017	52.00	54.00	51.80	53.80
2453	NYSE	XIN	Fri, Sep 8, 2017	52.00	53.00	51.70	52.60
2452	NYSE	XIN	Thu, Sep 7, 2017	50.50	53.00	50.50	51.60
2451	NYSE	XIN	Wed, Sep 6, 2017	49.30	51.00	49.30	50.60
2450	NYSE	XIN	Tue, Sep 5, 2017	50.50	50.90	49.20	49.20
2449	NYSE	XIN	Fri, Sep 1, 2017	50.20	51.00	50.20	50.90
2448	NYSE	XIN	Thu, Aug 31, 2017	49.80	51.10	49.80	50.20
2447	NYSE	XIN	Wed, Aug 30, 2017	50.40	50.70	49.60	50.30
2446	NYSE	XIN	Tue, Aug 29, 2017	50.00	51.00	49.90	50.90
2445	NYSE	XIN	Mon, Aug 28, 2017	50.90	51.40	50.80	50.20
2444	NYSE	XIN	Fri, Aug 25, 2017	51.20	51.50	50.60	51.40
2443	NYSE	XIN	Thu, Aug 24, 2017	51.50	51.50	50.70	50.90
2442	NYSE	XIN	Wed, Aug 23, 2017	51.30	52.10	51.00	51.90
2441	NYSE	XIN	Tue, Aug 22, 2017	50.90	51.40	50.60	51.20
2440	NYSE	XIN	Mon, Aug 21, 2017	50.50	51.20	50.39	50.90
2439	NYSE	XIN	Fri, Aug 18, 2017	49.70	50.80	49.39	50.60
2438	NYSE	XIN	Thu, Aug 17, 2017	50.40	51.10	49.80	49.80
2437	NYSE	XIN	Wed, Aug 16, 2017	51.00	51.93	50.40	50.40
2436	NYSE	XIN	Tue, Aug 15, 2017	51.80	51.80	50.70	51.20
2435	NYSE	XIN	Mon, Aug 14, 2017	49.90	52.70	48.50	52.00
2434	NYSE	XIN	Fri, Aug 11, 2017	50.70	51.70	49.50	50.80
2433	NYSE	XIN	Thu, Aug 10, 2017	52.60	52.70	50.10	51.70
2432	NYSE	XIN	Wed, Aug 9, 2017	53.40	53.70	52.80	53.20
2431	NYSE	XIN	Tue, Aug 8, 2017	53.30	54.00	53.30	53.40
2430	NYSE	XIN	Mon, Aug 7, 2017	54.00	54.50	53.30	53.50
2429	NYSE	XIN	Fri, Aug 4, 2017	53.80	54.50	53.60	53.80
2428	NYSE	XIN	Thu, Aug 3, 2017	53.70	53.90	53.30	53.90
2427	NYSE	XIN	Wed, Aug 2, 2017	53.80	54.30	53.40	54.00
2426	NYSE	XIN	Tue, Aug 1, 2017	55.40	55.40	54.10	54.10
2425	NYSE	XIN	Mon, Jul 31, 2017	53.90	55.20	53.40	55.20
2424	NYSE	XIN	Fri, Jul 28, 2017	53.50	54.40	52.80	53.90
2423	NYSE	XIN	Thu, Jul 27, 2017	54.40	54.60	53.10	53.50
2422	NYSE	XIN	Wed, Jul 26, 2017	54.40	54.76	54.10	54.20
2421	NYSE	XIN	Tue, Jul 25, 2017	54.90	54.95	54.10	54.30
2420	NYSE	XIN	Mon, Jul 24, 2017	54.50	55.50	54.40	55.00
2419	NYSE	XIN	Fri, Jul 21, 2017	54.80	54.90	54.10	54.50
2418	NYSE	XIN	Thu, Jul 20, 2017	54.80	55.30	54.50	54.80
2417	NYSE	XIN	Wed, Jul 19, 2017	54.80	56.00	54.70	55.00
2416	NYSE	XIN	Tue, Jul 18, 2017	54.30	55.00	54.20	54.80
2415	NYSE	XIN	Mon, Jul 17, 2017	55.70	55.70	54.10	54.20
2414	NYSE	XIN	Fri, Jul 14, 2017	54.80	56.00	54.10	55.50
2413	NYSE	XIN	Thu, Jul 13, 2017	55.90	56.00	54.80	54.80
2412	NYSE	XIN	Wed, Jul 12, 2017	54.40	56.50	54.30	55.20
2411	NYSE	XIN	Tue, Jul 11, 2017	52.90	54.50	52.90	54.00
2410	NYSE	XIN	Mon, Jul 10, 2017	53.00	53.20	52.60	52.80
2409	NYSE	XIN	Fri, Jul 7, 2017	51.50	53.20	51.40	52.70
2408	NYSE	XIN	Thu, Jul 6, 2017	53.60	53.60	51.50	51.50
2407	NYSE	XIN	Wed, Jul 5, 2017	52.90	53.50	52.50	53.40
2406	NYSE	XIN	Mon, Jul 3, 2017	52.00	53.20	51.90	52.70
2405	NYSE	XIN	Fri, Jun 30, 2017	50.70	52.00	50.00	51.80
2404	NYSE	XIN	Thu, Jun 29, 2017	48.50	50.90	48.50	50.50
2403	NYSE	XIN	Wed, Jun 28, 2017	48.50	49.00	48.30	48.60
2402	NYSE	XIN	Tue, Jun 27, 2017	48.90	49.00	48.30	48.50
2401	NYSE	XIN	Mon, Jun 26, 2017	48.80	49.20	48.60	49.00
2400	NYSE	XIN	Fri, Jun 23, 2017	48.60	49.55	48.60	49.10
2399	NYSE	XIN	Thu, Jun 22, 2017	48.90	49.30	48.60	49.20
2398	NYSE	XIN	Wed, Jun 21, 2017	48.70	49.30	48.50	48.50
2397	NYSE	XIN	Tue, Jun 20, 2017	48.50	49.50	48.30	49.00
2396	NYSE	XIN	Mon, Jun 19, 2017	48.10	49.80	48.00	48.50
2395	NYSE	XIN	Fri, Jun 16, 2017	49.10	49.65	48.00	48.30
2394	NYSE	XIN	Thu, Jun 15, 2017	48.50	50.10	48.50	49.60
2393	NYSE	XIN	Wed, Jun 14, 2017	49.80	49.80	48.60	49.00
2392	NYSE	XIN	Tue, Jun 13, 2017	49.40	50.20	49.10	49.60
2391	NYSE	XIN	Mon, Jun 12, 2017	49.40	50.00	49.00	49.40
2390	NYSE	XIN	Fri, Jun 9, 2017	48.80	49.70	48.10	49.40
2389	NYSE	XIN	Thu, Jun 8, 2017	48.00	49.40	47.80	48.60
2388	NYSE	XIN	Wed, Jun 7, 2017	48.60	48.80	47.60	48.10
2387	NYSE	XIN	Tue, Jun 6, 2017	48.20	49.00	47.80	48.60
2386	NYSE	XIN	Mon, Jun 5, 2017	49.10	49.50	48.10	48.10
2385	NYSE	XIN	Fri, Jun 2, 2017	48.30	49.40	48.20	48.90
2384	NYSE	XIN	Thu, Jun 1, 2017	47.30	48.80	47.30	48.20
2383	NYSE	XIN	Wed, May 31, 2017	49.90	49.90	47.20	47.20
2382	NYSE	XIN	Tue, May 30, 2017	48.80	50.30	47.90	49.60
2381	NYSE	XIN	Fri, May 26, 2017	49.70	49.70	47.70	48.40
2380	NYSE	XIN	Thu, May 25, 2017	47.90	50.70	47.50	49.60
2379	NYSE	XIN	Wed, May 24, 2017	46.50	47.90	46.30	47.90
2378	NYSE	XIN	Tue, May 23, 2017	45.90	46.80	45.50	46.20
2377	NYSE	XIN	Mon, May 22, 2017	46.10	46.35	45.20	45.90
2376	NYSE	XIN	Fri, May 19, 2017	44.40	46.30	44.40	45.70
2375	NYSE	XIN	Thu, May 18, 2017	45.10	45.50	43.90	44.30
2374	NYSE	XIN	Wed, May 17, 2017	45.00	45.30	43.20	43.80
2373	NYSE	XIN	Tue, May 16, 2017	45.00	45.50	44.30	45.00
2372	NYSE	XIN	Mon, May 15, 2017	44.00	45.00	43.80	44.70
2371	NYSE	XIN	Fri, May 12, 2017	44.00	44.00	43.20	44.00
2370	NYSE	XIN	Thu, May 11, 2017	43.80	45.10	43.70	43.80
2369	NYSE	XIN	Wed, May 10, 2017	44.30	45.40	43.74	43.80
2368	NYSE	XIN	Tue, May 9, 2017	43.80	45.50	43.70	44.60
2367	NYSE	XIN	Mon, May 8, 2017	45.40	45.40	43.30	43.80
2366	NYSE	XIN	Fri, May 5, 2017	43.60	45.00	43.40	45.00
2365	NYSE	XIN	Thu, May 4, 2017	45.60	45.60	43.10	43.60
2364	NYSE	XIN	Wed, May 3, 2017	46.00	46.80	45.10	45.60
2363	NYSE	XIN	Tue, May 2, 2017	46.80	47.10	46.10	46.20
2362	NYSE	XIN	Mon, May 1, 2017	46.90	47.10	46.30	46.90
2361	NYSE	XIN	Fri, Apr 28, 2017	47.60	47.60	46.40	46.60
2360	NYSE	XIN	Thu, Apr 27, 2017	47.00	48.00	46.80	47.20
2359	NYSE	XIN	Wed, Apr 26, 2017	46.90	47.60	46.60	47.00
2358	NYSE	XIN	Tue, Apr 25, 2017	47.80	47.80	46.80	47.00
2357	NYSE	XIN	Mon, Apr 24, 2017	47.70	47.90	47.00	47.50
2356	NYSE	XIN	Fri, Apr 21, 2017	47.40	47.50	46.80	47.30
2355	NYSE	XIN	Thu, Apr 20, 2017	46.50	47.50	46.30	47.20
2354	NYSE	XIN	Wed, Apr 19, 2017	47.50	48.00	46.30	46.80
2353	NYSE	XIN	Tue, Apr 18, 2017	44.60	47.90	44.55	47.10
2352	NYSE	XIN	Mon, Apr 17, 2017	42.90	45.10	42.60	44.30
2351	NYSE	XIN	Thu, Apr 13, 2017	42.80	43.65	42.60	42.80
2350	NYSE	XIN	Wed, Apr 12, 2017	43.40	43.79	42.80	42.80
2349	NYSE	XIN	Tue, Apr 11, 2017	43.60	43.80	43.10	43.10
2348	NYSE	XIN	Mon, Apr 10, 2017	43.90	44.30	43.50	43.50
2347	NYSE	XIN	Fri, Apr 7, 2017	43.80	44.40	43.70	43.80
2346	NYSE	XIN	Thu, Apr 6, 2017	43.80	44.90	43.60	43.80
2345	NYSE	XIN	Wed, Apr 5, 2017	44.70	45.00	43.70	44.00
2344	NYSE	XIN	Tue, Apr 4, 2017	44.20	44.60	44.10	44.60
2343	NYSE	XIN	Mon, Apr 3, 2017	44.00	44.70	44.00	44.20
2342	NYSE	XIN	Fri, Mar 31, 2017	45.00	45.00	44.00	44.10
2341	NYSE	XIN	Thu, Mar 30, 2017	44.60	45.20	44.00	45.10
2340	NYSE	XIN	Wed, Mar 29, 2017	45.30	45.80	43.90	43.90
2339	NYSE	XIN	Tue, Mar 28, 2017	44.40	46.30	44.40	45.60
2338	NYSE	XIN	Mon, Mar 27, 2017	44.50	44.50	44.10	44.40
2337	NYSE	XIN	Fri, Mar 24, 2017	44.60	45.30	44.50	44.70
2336	NYSE	XIN	Thu, Mar 23, 2017	44.80	45.90	44.50	44.70
2335	NYSE	XIN	Wed, Mar 22, 2017	45.10	45.90	44.70	45.00
2334	NYSE	XIN	Tue, Mar 21, 2017	46.60	47.50	45.30	45.70
2333	NYSE	XIN	Mon, Mar 20, 2017	46.00	46.30	45.60	46.10
2332	NYSE	XIN	Fri, Mar 17, 2017	45.80	46.90	45.50	45.50
2331	NYSE	XIN	Thu, Mar 16, 2017	46.60	47.00	45.50	45.80
2330	NYSE	XIN	Wed, Mar 15, 2017	45.30	47.70	45.21	46.20
2329	NYSE	XIN	Tue, Mar 14, 2017	47.50	47.50	44.90	44.90
2328	NYSE	XIN	Mon, Mar 13, 2017	47.70	48.10	46.60	47.00
2327	NYSE	XIN	Fri, Mar 10, 2017	46.20	47.40	45.80	47.40
2326	NYSE	XIN	Thu, Mar 9, 2017	46.40	47.32	45.00	45.80
2325	NYSE	XIN	Wed, Mar 8, 2017	47.30	47.70	45.40	45.40
2324	NYSE	XIN	Tue, Mar 7, 2017	47.60	48.15	46.60	47.20
2323	NYSE	XIN	Mon, Mar 6, 2017	49.20	49.20	46.80	47.70
2322	NYSE	XIN	Fri, Mar 3, 2017	49.40	50.00	48.50	48.80
2321	NYSE	XIN	Thu, Mar 2, 2017	49.70	50.30	49.30	49.70
2320	NYSE	XIN	Wed, Mar 1, 2017	49.90	50.70	49.50	49.60
2319	NYSE	XIN	Tue, Feb 28, 2017	50.70	51.35	49.30	49.40
2318	NYSE	XIN	Mon, Feb 27, 2017	49.90	51.70	49.70	51.00
2317	NYSE	XIN	Fri, Feb 24, 2017	49.10	50.30	49.10	49.50
2316	NYSE	XIN	Thu, Feb 23, 2017	49.70	50.40	49.10	49.70
2315	NYSE	XIN	Wed, Feb 22, 2017	51.20	51.60	50.20	49.20
2314	NYSE	XIN	Tue, Feb 21, 2017	50.60	52.30	50.50	51.50
2313	NYSE	XIN	Fri, Feb 17, 2017	51.00	51.10	50.00	50.30
2312	NYSE	XIN	Thu, Feb 16, 2017	52.40	52.90	51.15	51.30
2311	NYSE	XIN	Wed, Feb 15, 2017	52.70	53.00	51.60	52.00
2310	NYSE	XIN	Tue, Feb 14, 2017	54.90	54.90	51.95	52.80
2309	NYSE	XIN	Mon, Feb 13, 2017	54.60	55.90	54.60	55.20
2308	NYSE	XIN	Fri, Feb 10, 2017	54.40	55.00	54.10	54.90
2307	NYSE	XIN	Thu, Feb 9, 2017	54.10	54.79	53.90	54.00
2306	NYSE	XIN	Wed, Feb 8, 2017	54.10	55.00	54.00	54.30
2305	NYSE	XIN	Tue, Feb 7, 2017	53.60	54.10	53.50	53.90
2304	NYSE	XIN	Mon, Feb 6, 2017	54.60	54.70	53.20	53.60
2303	NYSE	XIN	Fri, Feb 3, 2017	54.20	55.50	54.00	54.80
2302	NYSE	XIN	Thu, Feb 2, 2017	54.60	55.10	54.00	54.30
2301	NYSE	XIN	Wed, Feb 1, 2017	54.30	55.30	53.50	55.00
2300	NYSE	XIN	Tue, Jan 31, 2017	53.30	54.65	53.00	53.90
2299	NYSE	XIN	Mon, Jan 30, 2017	54.00	54.10	53.50	53.70
2298	NYSE	XIN	Fri, Jan 27, 2017	54.50	54.70	53.50	54.60
2297	NYSE	XIN	Thu, Jan 26, 2017	55.00	55.30	54.00	54.20
2296	NYSE	XIN	Wed, Jan 25, 2017	55.10	55.30	54.40	55.10
2295	NYSE	XIN	Tue, Jan 24, 2017	54.90	55.90	54.50	54.60
2294	NYSE	XIN	Mon, Jan 23, 2017	54.60	55.50	54.60	55.10
2293	NYSE	XIN	Fri, Jan 20, 2017	54.40	55.60	53.90	55.00
2292	NYSE	XIN	Thu, Jan 19, 2017	51.80	54.75	51.80	54.40
2291	NYSE	XIN	Wed, Jan 18, 2017	51.10	53.00	50.70	51.90
2290	NYSE	XIN	Tue, Jan 17, 2017	51.90	53.00	51.00	51.10
2289	NYSE	XIN	Fri, Jan 13, 2017	52.10	53.00	51.60	52.40
2288	NYSE	XIN	Thu, Jan 12, 2017	50.70	52.65	50.70	52.50
2287	NYSE	XIN	Wed, Jan 11, 2017	49.90	51.50	49.70	51.10
2286	NYSE	XIN	Tue, Jan 10, 2017	50.90	51.57	49.60	50.40
2285	NYSE	XIN	Mon, Jan 9, 2017	50.20	51.30	49.60	50.70
2284	NYSE	XIN	Fri, Jan 6, 2017	50.80	50.80	49.30	50.20
2283	NYSE	XIN	Thu, Jan 5, 2017	51.20	51.68	50.20	50.60
2282	NYSE	XIN	Wed, Jan 4, 2017	51.50	51.90	50.50	51.10
2281	NYSE	XIN	Tue, Jan 3, 2017	49.60	51.60	49.60	51.50
2280	NYSE	XIN	Fri, Dec 30, 2016	50.50	50.80	49.20	49.60
2279	NYSE	XIN	Thu, Dec 29, 2016	50.00	51.30	49.15	50.40
2278	NYSE	XIN	Wed, Dec 28, 2016	50.50	51.55	48.85	50.00
2277	NYSE	XIN	Tue, Dec 27, 2016	52.10	52.10	49.20	50.40
2276	NYSE	XIN	Fri, Dec 23, 2016	52.50	53.43	51.80	52.40
2275	NYSE	XIN	Thu, Dec 22, 2016	51.60	53.40	51.60	52.60
2274	NYSE	XIN	Wed, Dec 21, 2016	52.00	53.00	51.70	51.90
2273	NYSE	XIN	Tue, Dec 20, 2016	51.80	53.50	51.40	53.10
2272	NYSE	XIN	Mon, Dec 19, 2016	52.30	53.50	51.30	51.50
2271	NYSE	XIN	Fri, Dec 16, 2016	53.10	55.60	53.00	53.50
2270	NYSE	XIN	Thu, Dec 15, 2016	53.00	54.40	52.10	53.90
2269	NYSE	XIN	Wed, Dec 14, 2016	52.90	54.50	52.40	52.50
2268	NYSE	XIN	Tue, Dec 13, 2016	53.80	54.70	53.32	53.50
2267	NYSE	XIN	Mon, Dec 12, 2016	54.70	55.10	51.30	53.20
2266	NYSE	XIN	Fri, Dec 9, 2016	54.40	55.40	54.20	55.10
2265	NYSE	XIN	Thu, Dec 8, 2016	54.90	55.70	52.68	54.90
2264	NYSE	XIN	Wed, Dec 7, 2016	55.20	55.50	54.60	54.70
2263	NYSE	XIN	Tue, Dec 6, 2016	54.40	55.20	54.40	54.90
2262	NYSE	XIN	Mon, Dec 5, 2016	54.30	55.40	53.31	54.60
2261	NYSE	XIN	Fri, Dec 2, 2016	54.20	55.15	54.10	54.30
2260	NYSE	XIN	Thu, Dec 1, 2016	54.90	55.40	52.50	54.10
2259	NYSE	XIN	Wed, Nov 30, 2016	53.10	55.50	53.10	55.30
2258	NYSE	XIN	Tue, Nov 29, 2016	51.70	54.20	51.60	53.10
2257	NYSE	XIN	Mon, Nov 28, 2016	51.80	52.65	50.30	51.40
2256	NYSE	XIN	Fri, Nov 25, 2016	54.80	54.80	51.70	51.90
2255	NYSE	XIN	Wed, Nov 23, 2016	50.50	54.60	50.20	54.00
2254	NYSE	XIN	Tue, Nov 22, 2016	51.90	52.90	51.10	50.40
2253	NYSE	XIN	Mon, Nov 21, 2016	50.20	52.30	50.20	51.40
2252	NYSE	XIN	Fri, Nov 18, 2016	51.60	52.00	50.40	50.40
2251	NYSE	XIN	Thu, Nov 17, 2016	53.50	54.00	51.80	51.80
2250	NYSE	XIN	Wed, Nov 16, 2016	52.00	54.80	51.79	53.30
2249	NYSE	XIN	Tue, Nov 15, 2016	49.20	52.00	49.20	51.70
2248	NYSE	XIN	Mon, Nov 14, 2016	53.20	53.90	48.30	49.10
2247	NYSE	XIN	Fri, Nov 11, 2016	56.10	57.80	55.30	56.40
2246	NYSE	XIN	Thu, Nov 10, 2016	56.00	56.50	53.80	56.00
2245	NYSE	XIN	Wed, Nov 9, 2016	52.80	56.20	52.10	55.90
2244	NYSE	XIN	Tue, Nov 8, 2016	49.90	54.80	49.90	53.30
2243	NYSE	XIN	Mon, Nov 7, 2016	50.50	50.53	49.90	50.10
2242	NYSE	XIN	Fri, Nov 4, 2016	51.50	51.60	50.10	50.20
2241	NYSE	XIN	Thu, Nov 3, 2016	53.20	53.20	51.50	51.50
2240	NYSE	XIN	Wed, Nov 2, 2016	52.10	53.10	51.60	53.10
2239	NYSE	XIN	Tue, Nov 1, 2016	54.00	54.20	51.21	52.50
2238	NYSE	XIN	Mon, Oct 31, 2016	53.10	55.00	52.20	53.90
2237	NYSE	XIN	Fri, Oct 28, 2016	53.50	54.20	52.00	53.70
2236	NYSE	XIN	Thu, Oct 27, 2016	55.50	55.50	53.10	53.50
2235	NYSE	XIN	Wed, Oct 26, 2016	55.50	55.70	54.50	55.20
2234	NYSE	XIN	Tue, Oct 25, 2016	56.80	56.80	55.10	55.40
2233	NYSE	XIN	Mon, Oct 24, 2016	55.20	57.20	55.20	56.90
2232	NYSE	XIN	Fri, Oct 21, 2016	56.50	56.70	55.40	55.50
2231	NYSE	XIN	Thu, Oct 20, 2016	57.50	57.50	55.90	56.70
2230	NYSE	XIN	Wed, Oct 19, 2016	57.00	58.60	57.00	58.10
2229	NYSE	XIN	Tue, Oct 18, 2016	56.00	58.20	53.80	58.00
2228	NYSE	XIN	Mon, Oct 17, 2016	57.70	58.15	55.60	56.00
2227	NYSE	XIN	Fri, Oct 14, 2016	58.90	58.90	56.50	57.50
2226	NYSE	XIN	Thu, Oct 13, 2016	59.70	59.80	58.10	59.00
2225	NYSE	XIN	Wed, Oct 12, 2016	60.40	61.20	59.70	60.00
2224	NYSE	XIN	Tue, Oct 11, 2016	62.30	62.90	59.90	60.40
2223	NYSE	XIN	Mon, Oct 10, 2016	65.00	65.27	62.10	62.30
2222	NYSE	XIN	Fri, Oct 7, 2016	66.00	66.10	63.80	64.30
2221	NYSE	XIN	Thu, Oct 6, 2016	67.50	68.10	66.00	66.10
2220	NYSE	XIN	Wed, Oct 5, 2016	66.00	67.60	65.60	66.80
2219	NYSE	XIN	Tue, Oct 4, 2016	66.30	66.30	64.20	66.00
2218	NYSE	XIN	Mon, Oct 3, 2016	63.50	66.00	63.00	65.80
2217	NYSE	XIN	Fri, Sep 30, 2016	62.90	63.70	62.80	63.20
2216	NYSE	XIN	Thu, Sep 29, 2016	63.80	64.20	63.20	63.20
2215	NYSE	XIN	Wed, Sep 28, 2016	64.43	65.00	63.60	64.40
2214	NYSE	XIN	Tue, Sep 27, 2016	63.80	64.80	62.60	64.00
2213	NYSE	XIN	Mon, Sep 26, 2016	64.90	64.90	62.80	63.20
2212	NYSE	XIN	Fri, Sep 23, 2016	66.30	66.30	64.80	65.80
2211	NYSE	XIN	Thu, Sep 22, 2016	67.00	67.60	65.55	66.30
2210	NYSE	XIN	Wed, Sep 21, 2016	66.10	68.00	66.00	66.80
2209	NYSE	XIN	Tue, Sep 20, 2016	66.50	66.50	64.94	65.60
2208	NYSE	XIN	Mon, Sep 19, 2016	66.50	66.70	65.30	66.20
2207	NYSE	XIN	Fri, Sep 16, 2016	65.70	66.60	65.00	66.40
2206	NYSE	XIN	Thu, Sep 15, 2016	65.50	66.80	64.80	65.80
2205	NYSE	XIN	Wed, Sep 14, 2016	64.10	65.80	64.10	65.20
2204	NYSE	XIN	Tue, Sep 13, 2016	65.50	66.50	64.40	64.90
2203	NYSE	XIN	Mon, Sep 12, 2016	64.60	66.40	63.50	65.30
2202	NYSE	XIN	Fri, Sep 9, 2016	69.90	69.90	65.10	65.90
2201	NYSE	XIN	Thu, Sep 8, 2016	70.00	70.60	68.80	70.40
2200	NYSE	XIN	Wed, Sep 7, 2016	68.90	70.60	68.30	69.90
2199	NYSE	XIN	Tue, Sep 6, 2016	61.50	69.40	61.30	69.30
2198	NYSE	XIN	Fri, Sep 2, 2016	60.30	61.50	60.00	61.50
2197	NYSE	XIN	Thu, Sep 1, 2016	61.10	61.10	59.10	60.50
2196	NYSE	XIN	Wed, Aug 31, 2016	61.80	62.00	60.20	61.10
2195	NYSE	XIN	Tue, Aug 30, 2016	60.90	61.80	60.80	61.70
2194	NYSE	XIN	Mon, Aug 29, 2016	60.80	60.90	60.10	60.80
2193	NYSE	XIN	Fri, Aug 26, 2016	61.20	61.50	59.80	60.20
2192	NYSE	XIN	Thu, Aug 25, 2016	59.20	61.50	59.20	61.50
2191	NYSE	XIN	Wed, Aug 24, 2016	60.10	60.50	59.30	59.30
2190	NYSE	XIN	Tue, Aug 23, 2016	60.00	61.50	59.90	59.90
2189	NYSE	XIN	Mon, Aug 22, 2016	61.60	62.50	59.80	61.20
2188	NYSE	XIN	Fri, Aug 19, 2016	61.50	62.50	60.90	61.90
2187	NYSE	XIN	Thu, Aug 18, 2016	63.00	63.90	61.50	61.50
2186	NYSE	XIN	Wed, Aug 17, 2016	61.50	63.00	60.90	62.80
2185	NYSE	XIN	Tue, Aug 16, 2016	60.40	61.80	59.35	60.80
2184	NYSE	XIN	Mon, Aug 15, 2016	58.10	62.00	56.70	60.40
2183	NYSE	XIN	Fri, Aug 12, 2016	55.70	59.80	55.60	58.60
2182	NYSE	XIN	Thu, Aug 11, 2016	53.00	54.20	51.70	53.60
2181	NYSE	XIN	Wed, Aug 10, 2016	51.20	53.00	51.10	52.30
2180	NYSE	XIN	Tue, Aug 9, 2016	51.00	51.50	50.90	51.40
2179	NYSE	XIN	Mon, Aug 8, 2016	50.90	51.20	50.20	51.20
2178	NYSE	XIN	Fri, Aug 5, 2016	50.20	51.20	50.20	50.90
2177	NYSE	XIN	Thu, Aug 4, 2016	50.60	51.50	50.20	50.20
2176	NYSE	XIN	Wed, Aug 3, 2016	50.20	51.00	50.00	50.60
2175	NYSE	XIN	Tue, Aug 2, 2016	51.90	52.20	50.20	50.20
2174	NYSE	XIN	Mon, Aug 1, 2016	50.00	51.90	49.80	51.90
2173	NYSE	XIN	Fri, Jul 29, 2016	49.50	50.40	49.00	50.00
2172	NYSE	XIN	Thu, Jul 28, 2016	49.90	50.40	49.30	49.90
2171	NYSE	XIN	Wed, Jul 27, 2016	49.50	50.00	48.00	49.90
2170	NYSE	XIN	Tue, Jul 26, 2016	49.10	49.50	48.60	49.20
2169	NYSE	XIN	Mon, Jul 25, 2016	49.10	49.60	49.00	49.60
2168	NYSE	XIN	Fri, Jul 22, 2016	48.70	49.90	48.70	49.50
2167	NYSE	XIN	Thu, Jul 21, 2016	48.50	49.20	48.50	48.90
2166	NYSE	XIN	Wed, Jul 20, 2016	49.20	49.50	48.70	48.70
2165	NYSE	XIN	Tue, Jul 19, 2016	48.80	49.30	48.60	48.70
2164	NYSE	XIN	Mon, Jul 18, 2016	49.50	49.70	48.40	48.50
2163	NYSE	XIN	Fri, Jul 15, 2016	49.30	49.80	49.20	49.50
2162	NYSE	XIN	Thu, Jul 14, 2016	49.20	50.00	49.20	49.50
2161	NYSE	XIN	Wed, Jul 13, 2016	49.60	49.80	49.00	49.30
2160	NYSE	XIN	Tue, Jul 12, 2016	49.50	50.80	49.40	49.90
2159	NYSE	XIN	Mon, Jul 11, 2016	48.90	49.50	48.80	49.50
2158	NYSE	XIN	Fri, Jul 8, 2016	48.20	49.00	48.10	48.70
2157	NYSE	XIN	Thu, Jul 7, 2016	48.80	48.80	48.00	48.10
2156	NYSE	XIN	Wed, Jul 6, 2016	49.20	49.20	48.00	48.40
2155	NYSE	XIN	Tue, Jul 5, 2016	47.60	49.50	47.20	49.40
2154	NYSE	XIN	Fri, Jul 1, 2016	48.50	49.50	47.70	48.20
2153	NYSE	XIN	Thu, Jun 30, 2016	49.00	49.40	48.50	49.00
2152	NYSE	XIN	Wed, Jun 29, 2016	48.10	50.10	48.10	49.20
2151	NYSE	XIN	Tue, Jun 28, 2016	46.20	48.30	45.90	48.00
2150	NYSE	XIN	Mon, Jun 27, 2016	48.10	48.40	45.10	45.50
2149	NYSE	XIN	Fri, Jun 24, 2016	48.20	49.10	48.00	48.40
2148	NYSE	XIN	Thu, Jun 23, 2016	49.50	50.00	48.70	49.00
2147	NYSE	XIN	Wed, Jun 22, 2016	49.60	50.20	49.58	50.10
2146	NYSE	XIN	Tue, Jun 21, 2016	50.40	50.40	49.50	50.00
2145	NYSE	XIN	Mon, Jun 20, 2016	51.00	51.00	49.90	50.00
2144	NYSE	XIN	Fri, Jun 17, 2016	50.70	50.70	49.60	49.90
2143	NYSE	XIN	Thu, Jun 16, 2016	51.60	52.50	50.00	50.10
2142	NYSE	XIN	Wed, Jun 15, 2016	49.40	50.40	49.40	50.00
2141	NYSE	XIN	Tue, Jun 14, 2016	49.00	50.00	49.00	49.50
2140	NYSE	XIN	Mon, Jun 13, 2016	50.00	50.20	48.90	49.00
2139	NYSE	XIN	Fri, Jun 10, 2016	50.30	50.30	49.60	50.00
2138	NYSE	XIN	Thu, Jun 9, 2016	50.20	50.40	49.70	50.30
2137	NYSE	XIN	Wed, Jun 8, 2016	53.00	53.00	49.60	49.80
2136	NYSE	XIN	Tue, Jun 7, 2016	49.99	53.70	49.80	52.50
2135	NYSE	XIN	Mon, Jun 6, 2016	49.60	50.30	49.60	50.10
2134	NYSE	XIN	Fri, Jun 3, 2016	50.80	50.80	49.70	49.70
2133	NYSE	XIN	Thu, Jun 2, 2016	50.20	50.90	49.70	50.50
2132	NYSE	XIN	Wed, Jun 1, 2016	53.00	53.00	50.20	50.60
2131	NYSE	XIN	Tue, May 31, 2016	49.60	51.00	49.60	50.90
2130	NYSE	XIN	Fri, May 27, 2016	49.60	50.50	49.60	49.70
2129	NYSE	XIN	Thu, May 26, 2016	51.00	51.00	50.00	50.40
2128	NYSE	XIN	Wed, May 25, 2016	51.00	51.50	50.50	50.80
2127	NYSE	XIN	Tue, May 24, 2016	51.00	51.00	50.50	50.70
2126	NYSE	XIN	Mon, May 23, 2016	51.50	51.50	50.00	50.90
2125	NYSE	XIN	Fri, May 20, 2016	52.10	52.50	50.80	51.00
2124	NYSE	XIN	Thu, May 19, 2016	51.80	52.10	50.80	51.60
2123	NYSE	XIN	Wed, May 18, 2016	50.50	53.90	50.10	53.10
2122	NYSE	XIN	Tue, May 17, 2016	51.20	51.70	50.00	50.20
2121	NYSE	XIN	Mon, May 16, 2016	49.70	51.30	49.20	50.90
2120	NYSE	XIN	Fri, May 13, 2016	48.90	50.50	48.90	50.20
2119	NYSE	XIN	Thu, May 12, 2016	50.00	50.30	49.40	49.70
2118	NYSE	XIN	Wed, May 11, 2016	51.80	51.90	49.10	49.40
2117	NYSE	XIN	Tue, May 10, 2016	51.20	52.08	49.70	50.90
2116	NYSE	XIN	Mon, May 9, 2016	49.50	49.80	48.50	48.60
2115	NYSE	XIN	Fri, May 6, 2016	48.10	49.85	48.10	49.00
2114	NYSE	XIN	Thu, May 5, 2016	48.80	49.10	48.40	48.40
2113	NYSE	XIN	Wed, May 4, 2016	48.10	49.70	48.00	48.80
2112	NYSE	XIN	Tue, May 3, 2016	48.10	49.05	48.00	48.60
2111	NYSE	XIN	Mon, May 2, 2016	49.40	49.40	48.40	48.80
2110	NYSE	XIN	Fri, Apr 29, 2016	49.70	50.10	48.50	49.40
2109	NYSE	XIN	Thu, Apr 28, 2016	50.90	51.70	49.90	49.90
2108	NYSE	XIN	Wed, Apr 27, 2016	50.00	51.20	49.34	50.70
2107	NYSE	XIN	Tue, Apr 26, 2016	49.90	50.80	48.20	50.20
2106	NYSE	XIN	Mon, Apr 25, 2016	51.60	52.30	50.15	50.20
2105	NYSE	XIN	Fri, Apr 22, 2016	52.50	53.40	52.11	52.30
2104	NYSE	XIN	Thu, Apr 21, 2016	53.80	54.30	52.30	52.70
2103	NYSE	XIN	Wed, Apr 20, 2016	52.20	54.44	52.10	53.50
2102	NYSE	XIN	Tue, Apr 19, 2016	55.00	55.10	51.60	52.30
2101	NYSE	XIN	Mon, Apr 18, 2016	53.00	55.50	53.00	55.00
2100	NYSE	XIN	Fri, Apr 15, 2016	54.00	55.00	53.90	54.00
2099	NYSE	XIN	Thu, Apr 14, 2016	54.80	55.00	53.90	54.70
2098	NYSE	XIN	Wed, Apr 13, 2016	53.80	54.95	52.60	54.40
2097	NYSE	XIN	Tue, Apr 12, 2016	53.00	54.60	52.60	53.80
2096	NYSE	XIN	Mon, Apr 11, 2016	50.10	52.90	50.10	52.30
2095	NYSE	XIN	Fri, Apr 8, 2016	49.10	51.10	49.10	50.10
2094	NYSE	XIN	Thu, Apr 7, 2016	48.20	49.80	48.20	48.90
2093	NYSE	XIN	Wed, Apr 6, 2016	46.30	48.60	46.20	47.90
2092	NYSE	XIN	Tue, Apr 5, 2016	45.40	45.40	45.40	45.70
2091	NYSE	XIN	Mon, Apr 4, 2016	45.00	46.00	45.00	45.40
2090	NYSE	XIN	Fri, Apr 1, 2016	43.40	45.00	43.40	44.90
2089	NYSE	XIN	Thu, Mar 31, 2016	43.90	44.70	43.75	44.30
2088	NYSE	XIN	Wed, Mar 30, 2016	42.80	44.80	42.40	44.00
2087	NYSE	XIN	Tue, Mar 29, 2016	43.90	44.27	40.70	41.60
2086	NYSE	XIN	Mon, Mar 28, 2016	41.00	44.60	40.90	44.00
2085	NYSE	XIN	Thu, Mar 24, 2016	40.90	40.90	40.90	41.00
2084	NYSE	XIN	Wed, Mar 23, 2016	42.60	42.60	40.90	40.90
2083	NYSE	XIN	Tue, Mar 22, 2016	42.00	43.10	41.10	42.30
2082	NYSE	XIN	Mon, Mar 21, 2016	41.60	43.50	40.60	41.70
2081	NYSE	XIN	Fri, Mar 18, 2016	45.00	45.00	40.00	41.60
2080	NYSE	XIN	Thu, Mar 17, 2016	44.50	45.10	43.20	44.90
2079	NYSE	XIN	Wed, Mar 16, 2016	42.00	44.90	42.00	44.40
2078	NYSE	XIN	Tue, Mar 15, 2016	42.90	42.90	42.90	40.90
2077	NYSE	XIN	Mon, Mar 14, 2016	39.90	43.40	39.80	42.90
2076	NYSE	XIN	Fri, Mar 11, 2016	39.00	39.00	39.00	40.00
2075	NYSE	XIN	Thu, Mar 10, 2016	39.30	39.30	39.30	39.00
2074	NYSE	XIN	Wed, Mar 9, 2016	39.70	40.40	39.30	39.30
2073	NYSE	XIN	Tue, Mar 8, 2016	38.70	40.00	38.00	39.70
2072	NYSE	XIN	Mon, Mar 7, 2016	39.40	40.30	38.80	39.00
2071	NYSE	XIN	Fri, Mar 4, 2016	39.50	40.50	39.30	39.50
2070	NYSE	XIN	Thu, Mar 3, 2016	39.80	39.80	39.80	39.70
2069	NYSE	XIN	Wed, Mar 2, 2016	39.10	40.00	38.70	39.80
2068	NYSE	XIN	Tue, Mar 1, 2016	39.00	39.00	39.00	39.00
2067	NYSE	XIN	Mon, Feb 29, 2016	39.80	39.90	36.50	39.00
2066	NYSE	XIN	Fri, Feb 26, 2016	40.00	40.00	39.00	39.80
2065	NYSE	XIN	Thu, Feb 25, 2016	38.50	40.00	38.20	39.90
2064	NYSE	XIN	Wed, Feb 24, 2016	35.90	38.50	35.90	38.50
2063	NYSE	XIN	Tue, Feb 23, 2016	36.80	37.08	36.30	36.70
2062	NYSE	XIN	Mon, Feb 22, 2016	36.30	37.07	35.20	36.50
2061	NYSE	XIN	Fri, Feb 19, 2016	35.60	36.44	35.50	36.10
2060	NYSE	XIN	Thu, Feb 18, 2016	35.10	36.60	35.00	36.40
2059	NYSE	XIN	Wed, Feb 17, 2016	33.60	35.80	33.60	35.10
2058	NYSE	XIN	Tue, Feb 16, 2016	31.40	34.40	31.40	33.60
2057	NYSE	XIN	Fri, Feb 12, 2016	31.40	32.30	31.40	31.60
2056	NYSE	XIN	Thu, Feb 11, 2016	31.20	32.15	31.00	31.30
2055	NYSE	XIN	Wed, Feb 10, 2016	31.60	32.85	31.51	31.60
2054	NYSE	XIN	Tue, Feb 9, 2016	31.60	33.00	31.30	31.30
2053	NYSE	XIN	Mon, Feb 8, 2016	36.30	36.50	31.80	32.20
2052	NYSE	XIN	Fri, Feb 5, 2016	38.00	38.00	36.20	36.80
2051	NYSE	XIN	Thu, Feb 4, 2016	35.50	38.00	35.50	37.80
2050	NYSE	XIN	Wed, Feb 3, 2016	36.20	36.50	35.10	35.50
2049	NYSE	XIN	Tue, Feb 2, 2016	37.10	37.10	36.00	36.20
2048	NYSE	XIN	Mon, Feb 1, 2016	35.30	37.70	35.30	37.10
2047	NYSE	XIN	Fri, Jan 29, 2016	35.00	36.50	34.80	36.40
2046	NYSE	XIN	Thu, Jan 28, 2016	33.30	35.00	32.90	34.90
2045	NYSE	XIN	Wed, Jan 27, 2016	33.10	33.60	32.60	33.00
2044	NYSE	XIN	Tue, Jan 26, 2016	32.10	33.80	31.87	32.90
2043	NYSE	XIN	Mon, Jan 25, 2016	34.90	34.90	28.50	31.60
2042	NYSE	XIN	Fri, Jan 22, 2016	34.00	34.80	33.70	34.40
2041	NYSE	XIN	Thu, Jan 21, 2016	33.60	34.35	32.90	33.00
2040	NYSE	XIN	Wed, Jan 20, 2016	33.50	34.00	32.10	33.50
2039	NYSE	XIN	Tue, Jan 19, 2016	34.00	34.90	33.40	34.00
2038	NYSE	XIN	Fri, Jan 15, 2016	33.80	34.75	32.90	33.80
2037	NYSE	XIN	Thu, Jan 14, 2016	33.80	35.82	33.70	34.80
2036	NYSE	XIN	Wed, Jan 13, 2016	36.20	36.20	34.70	35.30
2035	NYSE	XIN	Tue, Jan 12, 2016	36.50	36.50	35.40	35.70
2034	NYSE	XIN	Mon, Jan 11, 2016	38.00	38.00	35.70	36.50
2033	NYSE	XIN	Fri, Jan 8, 2016	37.20	39.00	37.10	38.00
2032	NYSE	XIN	Thu, Jan 7, 2016	37.50	37.90	36.60	36.60
2031	NYSE	XIN	Wed, Jan 6, 2016	37.70	39.90	37.50	39.00
2030	NYSE	XIN	Tue, Jan 5, 2016	35.80	37.70	35.30	37.70
2029	NYSE	XIN	Mon, Jan 4, 2016	36.20	36.60	34.80	35.30
2028	NYSE	XIN	Thu, Dec 31, 2015	36.90	37.40	36.50	36.90
2027	NYSE	XIN	Wed, Dec 30, 2015	35.90	36.90	35.90	36.30
2026	NYSE	XIN	Tue, Dec 29, 2015	36.30	36.30	35.00	36.00
2025	NYSE	XIN	Mon, Dec 28, 2015	34.00	35.90	33.87	35.00
2024	NYSE	XIN	Thu, Dec 24, 2015	32.90	34.00	32.90	33.90
2023	NYSE	XIN	Wed, Dec 23, 2015	33.40	33.80	33.10	33.20
2022	NYSE	XIN	Tue, Dec 22, 2015	33.00	34.10	33.00	33.40
2021	NYSE	XIN	Mon, Dec 21, 2015	32.70	33.60	32.70	33.20
2020	NYSE	XIN	Fri, Dec 18, 2015	33.80	33.80	32.50	32.50
2019	NYSE	XIN	Thu, Dec 17, 2015	34.50	34.50	33.10	33.30
2018	NYSE	XIN	Wed, Dec 16, 2015	32.50	34.20	32.50	34.20
2017	NYSE	XIN	Tue, Dec 15, 2015	31.90	33.20	31.90	32.90
2016	NYSE	XIN	Mon, Dec 14, 2015	33.20	33.20	32.00	32.50
2015	NYSE	XIN	Fri, Dec 11, 2015	33.80	33.80	32.90	33.00
2014	NYSE	XIN	Thu, Dec 10, 2015	33.00	34.40	33.00	33.90
2013	NYSE	XIN	Wed, Dec 9, 2015	33.60	34.30	33.00	33.40
2012	NYSE	XIN	Tue, Dec 8, 2015	33.60	33.70	33.10	33.40
2011	NYSE	XIN	Mon, Dec 7, 2015	34.70	34.70	33.60	33.70
2010	NYSE	XIN	Fri, Dec 4, 2015	35.00	35.00	34.10	34.90
2009	NYSE	XIN	Thu, Dec 3, 2015	34.50	35.30	34.50	34.80
2008	NYSE	XIN	Wed, Dec 2, 2015	35.00	35.50	34.70	34.90
2007	NYSE	XIN	Tue, Dec 1, 2015	35.20	35.30	34.30	35.00
2006	NYSE	XIN	Mon, Nov 30, 2015	34.10	35.10	34.00	34.60
2005	NYSE	XIN	Fri, Nov 27, 2015	33.90	34.10	33.50	33.70
2004	NYSE	XIN	Wed, Nov 25, 2015	33.80	35.10	33.60	34.30
2003	NYSE	XIN	Tue, Nov 24, 2015	33.40	34.50	32.90	34.50
2002	NYSE	XIN	Mon, Nov 23, 2015	34.50	34.50	32.60	34.10
2001	NYSE	XIN	Fri, Nov 20, 2015	34.40	34.90	33.90	34.40
2000	NYSE	XIN	Thu, Nov 19, 2015	34.90	35.30	34.50	35.10
1999	NYSE	XIN	Wed, Nov 18, 2015	34.40	35.20	34.10	35.10
1998	NYSE	XIN	Tue, Nov 17, 2015	35.10	35.10	33.80	34.40
1997	NYSE	XIN	Mon, Nov 16, 2015	32.50	34.80	32.30	34.70
1996	NYSE	XIN	Fri, Nov 13, 2015	35.00	37.40	32.10	33.10
1995	NYSE	XIN	Thu, Nov 12, 2015	34.40	34.60	32.90	33.30
1994	NYSE	XIN	Wed, Nov 11, 2015	35.30	35.30	34.45	34.60
1993	NYSE	XIN	Tue, Nov 10, 2015	36.30	36.70	34.70	35.80
1992	NYSE	XIN	Mon, Nov 9, 2015	36.00	37.10	35.90	36.60
1991	NYSE	XIN	Fri, Nov 6, 2015	36.00	36.10	34.80	35.90
1990	NYSE	XIN	Thu, Nov 5, 2015	36.80	36.80	36.00	36.20
1989	NYSE	XIN	Wed, Nov 4, 2015	36.00	37.20	35.70	36.80
1988	NYSE	XIN	Tue, Nov 3, 2015	36.50	37.00	34.60	35.80
1987	NYSE	XIN	Mon, Nov 2, 2015	35.90	36.70	35.40	36.50
1986	NYSE	XIN	Fri, Oct 30, 2015	36.00	36.50	35.60	35.90
1985	NYSE	XIN	Thu, Oct 29, 2015	33.90	36.19	33.88	35.80
1984	NYSE	XIN	Wed, Oct 28, 2015	33.50	34.10	33.27	33.80
1983	NYSE	XIN	Tue, Oct 27, 2015	33.50	34.10	32.61	33.00
1982	NYSE	XIN	Mon, Oct 26, 2015	33.40	34.90	33.30	34.00
1981	NYSE	XIN	Fri, Oct 23, 2015	32.50	33.55	31.80	33.50
1980	NYSE	XIN	Thu, Oct 22, 2015	32.10	32.60	30.60	32.00
1979	NYSE	XIN	Wed, Oct 21, 2015	33.30	33.40	32.00	32.20
1978	NYSE	XIN	Tue, Oct 20, 2015	33.70	33.70	33.10	33.50
1977	NYSE	XIN	Mon, Oct 19, 2015	32.20	33.68	32.20	33.60
1976	NYSE	XIN	Fri, Oct 16, 2015	33.20	33.60	32.60	33.00
1975	NYSE	XIN	Thu, Oct 15, 2015	33.20	33.20	32.70	33.20
1974	NYSE	XIN	Wed, Oct 14, 2015	33.10	33.90	32.90	32.90
1973	NYSE	XIN	Tue, Oct 13, 2015	33.00	33.70	32.30	33.30
1972	NYSE	XIN	Mon, Oct 12, 2015	34.00	34.00	33.40	33.70
1971	NYSE	XIN	Fri, Oct 9, 2015	34.00	34.00	33.70	33.90
1970	NYSE	XIN	Thu, Oct 8, 2015	33.00	34.00	33.00	34.00
1969	NYSE	XIN	Wed, Oct 7, 2015	32.10	33.50	32.10	33.50
1968	NYSE	XIN	Tue, Oct 6, 2015	31.30	32.50	30.50	32.00
1967	NYSE	XIN	Mon, Oct 5, 2015	30.20	32.70	29.40	31.80
1966	NYSE	XIN	Fri, Oct 2, 2015	28.50	30.50	28.40	30.10
1965	NYSE	XIN	Thu, Oct 1, 2015	27.90	28.80	27.90	28.70
1964	NYSE	XIN	Wed, Sep 30, 2015	28.30	28.35	27.70	28.30
1963	NYSE	XIN	Tue, Sep 29, 2015	27.40	28.10	27.40	27.80
1962	NYSE	XIN	Mon, Sep 28, 2015	27.10	27.90	26.71	27.20
1961	NYSE	XIN	Fri, Sep 25, 2015	28.20	28.70	27.60	27.70
1960	NYSE	XIN	Thu, Sep 24, 2015	28.20	28.90	27.70	28.00
1959	NYSE	XIN	Wed, Sep 23, 2015	28.00	29.40	28.00	28.60
1958	NYSE	XIN	Tue, Sep 22, 2015	28.60	28.60	28.00	28.20
1957	NYSE	XIN	Mon, Sep 21, 2015	28.00	28.70	28.00	28.60
1956	NYSE	XIN	Fri, Sep 18, 2015	27.80	28.50	27.60	27.70
1955	NYSE	XIN	Thu, Sep 17, 2015	28.11	28.22	27.80	28.00
1954	NYSE	XIN	Wed, Sep 16, 2015	28.09	28.21	27.60	28.10
1953	NYSE	XIN	Tue, Sep 15, 2015	27.60	28.20	27.20	27.90
1952	NYSE	XIN	Mon, Sep 14, 2015	27.60	28.00	27.30	27.90
1951	NYSE	XIN	Fri, Sep 11, 2015	28.00	28.00	27.60	27.80
1950	NYSE	XIN	Thu, Sep 10, 2015	28.10	29.00	26.90	28.20
1949	NYSE	XIN	Wed, Sep 9, 2015	28.20	28.50	27.70	27.90
1948	NYSE	XIN	Tue, Sep 8, 2015	28.90	28.90	27.20	27.80
1947	NYSE	XIN	Fri, Sep 4, 2015	28.30	28.72	27.50	28.30
1946	NYSE	XIN	Thu, Sep 3, 2015	28.80	29.20	28.30	28.50
1945	NYSE	XIN	Wed, Sep 2, 2015	28.80	28.80	27.60	28.80
1944	NYSE	XIN	Tue, Sep 1, 2015	27.50	29.00	27.30	28.30
1943	NYSE	XIN	Mon, Aug 31, 2015	27.50	27.90	27.20	27.90
1942	NYSE	XIN	Fri, Aug 28, 2015	27.00	28.00	26.50	27.20
1941	NYSE	XIN	Thu, Aug 27, 2015	24.60	27.00	24.60	26.60
1940	NYSE	XIN	Wed, Aug 26, 2015	24.40	24.80	24.00	24.50
1939	NYSE	XIN	Tue, Aug 25, 2015	24.60	25.20	23.90	24.20
1938	NYSE	XIN	Mon, Aug 24, 2015	23.00	24.70	22.00	24.20
1937	NYSE	XIN	Fri, Aug 21, 2015	26.60	27.00	25.20	25.90
1936	NYSE	XIN	Thu, Aug 20, 2015	28.00	28.50	27.40	27.70
1935	NYSE	XIN	Wed, Aug 19, 2015	29.10	29.10	28.50	28.90
1934	NYSE	XIN	Tue, Aug 18, 2015	28.70	29.00	28.50	29.00
1933	NYSE	XIN	Mon, Aug 17, 2015	28.50	29.00	28.30	28.60
1932	NYSE	XIN	Fri, Aug 14, 2015	29.00	29.10	28.00	28.90
1931	NYSE	XIN	Thu, Aug 13, 2015	29.13	29.30	28.70	29.00
1930	NYSE	XIN	Wed, Aug 12, 2015	30.20	30.20	27.70	29.40
1929	NYSE	XIN	Tue, Aug 11, 2015	28.50	29.90	28.50	28.90
1928	NYSE	XIN	Mon, Aug 10, 2015	27.50	29.50	27.19	29.00
1927	NYSE	XIN	Fri, Aug 7, 2015	27.10	27.50	27.10	27.30
1926	NYSE	XIN	Thu, Aug 6, 2015	27.00	27.50	26.60	26.90
1925	NYSE	XIN	Wed, Aug 5, 2015	27.20	27.50	27.10	27.30
1924	NYSE	XIN	Tue, Aug 4, 2015	27.20	27.20	26.70	27.00
1923	NYSE	XIN	Mon, Aug 3, 2015	27.50	27.50	27.10	27.30
1922	NYSE	XIN	Fri, Jul 31, 2015	27.30	27.80	27.00	27.60
1921	NYSE	XIN	Thu, Jul 30, 2015	27.35	27.80	27.10	27.40
1920	NYSE	XIN	Wed, Jul 29, 2015	26.90	27.40	26.70	27.40
1919	NYSE	XIN	Tue, Jul 28, 2015	26.40	27.00	25.80	26.80
1918	NYSE	XIN	Mon, Jul 27, 2015	26.10	26.35	24.80	26.20
1917	NYSE	XIN	Fri, Jul 24, 2015	27.30	27.70	26.20	26.60
1916	NYSE	XIN	Thu, Jul 23, 2015	27.80	28.40	27.50	27.50
1915	NYSE	XIN	Wed, Jul 22, 2015	28.50	28.60	28.00	28.00
1914	NYSE	XIN	Tue, Jul 21, 2015	28.10	29.00	27.90	28.60
1913	NYSE	XIN	Mon, Jul 20, 2015	28.40	28.60	27.80	27.95
1912	NYSE	XIN	Fri, Jul 17, 2015	29.10	29.30	28.40	28.70
1911	NYSE	XIN	Thu, Jul 16, 2015	28.80	29.40	28.70	29.30
1910	NYSE	XIN	Wed, Jul 15, 2015	29.50	29.80	28.70	28.80
1909	NYSE	XIN	Tue, Jul 14, 2015	30.40	30.40	29.60	29.70
1908	NYSE	XIN	Mon, Jul 13, 2015	30.20	30.90	29.90	30.20
1907	NYSE	XIN	Fri, Jul 10, 2015	30.30	30.60	29.40	29.90
1906	NYSE	XIN	Thu, Jul 9, 2015	29.00	31.00	28.70	28.80
1905	NYSE	XIN	Wed, Jul 8, 2015	29.30	29.60	27.50	27.70
1904	NYSE	XIN	Tue, Jul 7, 2015	30.20	30.20	28.20	29.30
1903	NYSE	XIN	Mon, Jul 6, 2015	31.30	31.50	30.00	30.30
1902	NYSE	XIN	Thu, Jul 2, 2015	31.20	32.30	30.80	31.90
1901	NYSE	XIN	Wed, Jul 1, 2015	32.20	32.42	30.20	30.20
1900	NYSE	XIN	Tue, Jun 30, 2015	31.00	32.40	30.30	32.20
1899	NYSE	XIN	Mon, Jun 29, 2015	32.50	32.55	30.50	30.80
1898	NYSE	XIN	Fri, Jun 26, 2015	32.30	32.78	31.80	32.50
1897	NYSE	XIN	Thu, Jun 25, 2015	32.40	33.30	31.90	32.80
1896	NYSE	XIN	Wed, Jun 24, 2015	32.00	32.90	31.50	32.30
1895	NYSE	XIN	Tue, Jun 23, 2015	31.00	32.50	30.20	32.50
1894	NYSE	XIN	Mon, Jun 22, 2015	32.40	32.40	30.50	30.80
1893	NYSE	XIN	Fri, Jun 19, 2015	32.20	32.90	32.00	32.20
1892	NYSE	XIN	Thu, Jun 18, 2015	32.50	32.80	32.00	32.70
1891	NYSE	XIN	Wed, Jun 17, 2015	32.30	32.80	31.80	32.50
1890	NYSE	XIN	Tue, Jun 16, 2015	32.40	32.80	30.50	32.50
1889	NYSE	XIN	Mon, Jun 15, 2015	31.60	33.60	31.50	32.60
1888	NYSE	XIN	Fri, Jun 12, 2015	31.20	31.60	30.80	31.60
1887	NYSE	XIN	Thu, Jun 11, 2015	30.30	32.40	30.30	31.10
1886	NYSE	XIN	Wed, Jun 10, 2015	30.00	30.80	29.80	30.70
1885	NYSE	XIN	Tue, Jun 9, 2015	28.40	30.40	28.20	30.00
1884	NYSE	XIN	Mon, Jun 8, 2015	28.10	29.30	28.10	28.90
1883	NYSE	XIN	Fri, Jun 5, 2015	28.70	29.00	28.30	28.60
1882	NYSE	XIN	Thu, Jun 4, 2015	29.20	29.60	28.70	28.70
1881	NYSE	XIN	Wed, Jun 3, 2015	29.50	30.00	29.50	29.70
1880	NYSE	XIN	Tue, Jun 2, 2015	28.90	30.00	28.90	29.80
1879	NYSE	XIN	Mon, Jun 1, 2015	29.30	29.50	28.70	28.90
1878	NYSE	XIN	Fri, May 29, 2015	29.30	29.30	28.60	29.20
1877	NYSE	XIN	Thu, May 28, 2015	29.30	29.40	28.60	29.20
1876	NYSE	XIN	Wed, May 27, 2015	30.00	30.10	28.70	29.40
1875	NYSE	XIN	Tue, May 26, 2015	30.10	31.00	29.50	30.20
1874	NYSE	XIN	Fri, May 22, 2015	29.50	30.50	29.47	30.30
1873	NYSE	XIN	Thu, May 21, 2015	29.70	29.97	29.00	29.90
1872	NYSE	XIN	Wed, May 20, 2015	29.10	30.20	28.10	29.60
1871	NYSE	XIN	Tue, May 19, 2015	28.30	29.20	28.10	28.90
1870	NYSE	XIN	Mon, May 18, 2015	29.90	30.50	27.90	28.50
1869	NYSE	XIN	Fri, May 15, 2015	30.10	31.50	28.70	30.10
1868	NYSE	XIN	Thu, May 14, 2015	32.80	33.50	32.70	33.20
1867	NYSE	XIN	Wed, May 13, 2015	32.00	33.10	32.00	32.90
1866	NYSE	XIN	Tue, May 12, 2015	33.30	33.30	32.10	32.30
1865	NYSE	XIN	Mon, May 11, 2015	32.60	33.50	32.60	33.50
1864	NYSE	XIN	Fri, May 8, 2015	32.50	32.70	30.90	32.60
1863	NYSE	XIN	Thu, May 7, 2015	33.30	33.30	32.00	32.30
1862	NYSE	XIN	Wed, May 6, 2015	33.30	33.60	33.00	33.00
1861	NYSE	XIN	Tue, May 5, 2015	32.90	34.10	32.90	33.30
1860	NYSE	XIN	Mon, May 4, 2015	31.70	33.30	31.50	33.20
1859	NYSE	XIN	Fri, May 1, 2015	34.30	34.40	30.90	31.70
1858	NYSE	XIN	Thu, Apr 30, 2015	35.00	35.05	34.30	34.50
1857	NYSE	XIN	Wed, Apr 29, 2015	35.00	35.20	34.50	35.00
1856	NYSE	XIN	Tue, Apr 28, 2015	35.10	35.20	34.50	35.00
1855	NYSE	XIN	Mon, Apr 27, 2015	34.30	34.90	34.30	34.80
1854	NYSE	XIN	Fri, Apr 24, 2015	35.40	35.40	34.21	34.40
1853	NYSE	XIN	Thu, Apr 23, 2015	33.50	35.70	33.30	35.20
1852	NYSE	XIN	Wed, Apr 22, 2015	32.70	33.70	31.90	33.40
1851	NYSE	XIN	Tue, Apr 21, 2015	32.90	33.10	31.60	32.50
1850	NYSE	XIN	Mon, Apr 20, 2015	33.40	33.50	32.80	33.00
1849	NYSE	XIN	Fri, Apr 17, 2015	33.60	33.60	32.40	33.20
1848	NYSE	XIN	Thu, Apr 16, 2015	32.90	33.80	32.70	33.60
1847	NYSE	XIN	Wed, Apr 15, 2015	32.90	33.00	32.14	32.90
1846	NYSE	XIN	Tue, Apr 14, 2015	32.20	32.70	31.30	32.70
1845	NYSE	XIN	Mon, Apr 13, 2015	31.90	32.50	31.50	32.20
1844	NYSE	XIN	Fri, Apr 10, 2015	32.20	33.80	31.40	32.10
1843	NYSE	XIN	Thu, Apr 9, 2015	32.50	33.70	31.50	32.20
1842	NYSE	XIN	Wed, Apr 8, 2015	32.20	33.10	32.20	33.00
1841	NYSE	XIN	Tue, Apr 7, 2015	32.90	33.20	32.20	32.60
1840	NYSE	XIN	Mon, Apr 6, 2015	31.30	33.20	31.30	32.80
1839	NYSE	XIN	Thu, Apr 2, 2015	31.10	32.50	31.10	31.70
1838	NYSE	XIN	Wed, Apr 1, 2015	29.50	31.40	29.49	31.40
1837	NYSE	XIN	Tue, Mar 31, 2015	30.30	30.30	29.10	29.80
1836	NYSE	XIN	Mon, Mar 30, 2015	29.10	30.80	29.10	30.09
1835	NYSE	XIN	Fri, Mar 27, 2015	28.20	28.50	27.90	28.00
1834	NYSE	XIN	Thu, Mar 26, 2015	28.90	28.90	28.00	28.20
1833	NYSE	XIN	Wed, Mar 25, 2015	28.80	28.88	28.40	28.70
1832	NYSE	XIN	Tue, Mar 24, 2015	29.40	29.80	28.60	29.00
1831	NYSE	XIN	Mon, Mar 23, 2015	28.00	29.50	28.00	29.50
1830	NYSE	XIN	Fri, Mar 20, 2015	28.40	28.70	28.00	28.10
1829	NYSE	XIN	Thu, Mar 19, 2015	28.30	29.00	27.80	28.20
1828	NYSE	XIN	Wed, Mar 18, 2015	30.00	30.00	28.00	28.30
1827	NYSE	XIN	Tue, Mar 17, 2015	28.20	30.40	28.00	30.20
1826	NYSE	XIN	Mon, Mar 16, 2015	30.40	30.40	28.20	28.50
1825	NYSE	XIN	Fri, Mar 13, 2015	30.20	30.70	29.10	29.50
1824	NYSE	XIN	Thu, Mar 12, 2015	28.50	31.30	28.20	30.40
1823	NYSE	XIN	Wed, Mar 11, 2015	29.10	29.40	28.50	28.70
1822	NYSE	XIN	Tue, Mar 10, 2015	30.60	31.10	29.00	29.50
1821	NYSE	XIN	Mon, Mar 9, 2015	31.50	31.55	30.40	31.10
1820	NYSE	XIN	Fri, Mar 6, 2015	32.10	32.10	30.90	31.10
1819	NYSE	XIN	Thu, Mar 5, 2015	32.20	32.70	31.20	31.90
1818	NYSE	XIN	Wed, Mar 4, 2015	32.20	32.80	30.80	32.50
1817	NYSE	XIN	Tue, Mar 3, 2015	33.50	33.90	32.20	33.20
1816	NYSE	XIN	Mon, Mar 2, 2015	31.20	34.10	31.00	33.40
1815	NYSE	XIN	Fri, Feb 27, 2015	29.40	31.80	28.00	30.60
1814	NYSE	XIN	Thu, Feb 26, 2015	25.10	25.70	25.00	25.10
1813	NYSE	XIN	Wed, Feb 25, 2015	25.10	25.80	25.10	25.20
1812	NYSE	XIN	Tue, Feb 24, 2015	25.70	25.90	24.90	25.50
1811	NYSE	XIN	Mon, Feb 23, 2015	25.60	26.43	25.35	25.60
1810	NYSE	XIN	Fri, Feb 20, 2015	23.60	25.80	23.40	25.40
1809	NYSE	XIN	Thu, Feb 19, 2015	24.00	24.00	23.40	23.70
1808	NYSE	XIN	Wed, Feb 18, 2015	22.60	23.90	22.50	23.90
1807	NYSE	XIN	Tue, Feb 17, 2015	22.30	22.50	22.00	22.40
1806	NYSE	XIN	Fri, Feb 13, 2015	21.70	22.20	21.70	22.20
1805	NYSE	XIN	Thu, Feb 12, 2015	22.00	22.30	21.70	21.90
1804	NYSE	XIN	Wed, Feb 11, 2015	21.20	22.00	21.20	22.00
1803	NYSE	XIN	Tue, Feb 10, 2015	21.80	21.80	21.00	21.40
1802	NYSE	XIN	Mon, Feb 9, 2015	21.70	21.90	21.60	21.70
1801	NYSE	XIN	Fri, Feb 6, 2015	21.70	22.00	21.70	21.80
1800	NYSE	XIN	Thu, Feb 5, 2015	22.50	22.50	21.60	21.90
1799	NYSE	XIN	Wed, Feb 4, 2015	21.70	22.50	21.70	22.20
1798	NYSE	XIN	Tue, Feb 3, 2015	20.60	21.60	20.60	21.50
1797	NYSE	XIN	Mon, Feb 2, 2015	20.10	20.80	20.10	20.50
1796	NYSE	XIN	Fri, Jan 30, 2015	20.10	20.50	20.00	20.10
1795	NYSE	XIN	Thu, Jan 29, 2015	20.60	20.70	20.30	20.30
1794	NYSE	XIN	Wed, Jan 28, 2015	20.90	21.40	20.60	20.60
1793	NYSE	XIN	Tue, Jan 27, 2015	21.00	21.30	20.80	21.00
1792	NYSE	XIN	Mon, Jan 26, 2015	20.50	21.20	20.50	20.90
1791	NYSE	XIN	Fri, Jan 23, 2015	20.40	21.10	20.40	20.70
1790	NYSE	XIN	Thu, Jan 22, 2015	21.10	21.30	20.80	20.80
1789	NYSE	XIN	Wed, Jan 21, 2015	21.20	21.90	21.00	21.20
1788	NYSE	XIN	Tue, Jan 20, 2015	21.50	21.70	20.30	21.40
1787	NYSE	XIN	Fri, Jan 16, 2015	21.50	21.70	21.50	21.50
1786	NYSE	XIN	Thu, Jan 15, 2015	21.80	22.20	21.30	21.50
1785	NYSE	XIN	Wed, Jan 14, 2015	21.50	22.30	21.50	21.90
1784	NYSE	XIN	Tue, Jan 13, 2015	22.70	22.70	21.60	21.70
1783	NYSE	XIN	Mon, Jan 12, 2015	22.40	22.60	22.00	22.30
1782	NYSE	XIN	Fri, Jan 9, 2015	23.20	23.20	22.40	22.40
1781	NYSE	XIN	Thu, Jan 8, 2015	22.40	23.20	22.00	23.10
1780	NYSE	XIN	Wed, Jan 7, 2015	22.80	22.80	21.70	22.00
1779	NYSE	XIN	Tue, Jan 6, 2015	24.40	24.40	22.10	22.50
1778	NYSE	XIN	Mon, Jan 5, 2015	24.20	24.80	23.80	24.60
1777	NYSE	XIN	Fri, Jan 2, 2015	23.80	24.32	23.50	23.70
1776	NYSE	XIN	Wed, Dec 31, 2014	23.50	24.20	23.20	23.60
1775	NYSE	XIN	Tue, Dec 30, 2014	23.40	24.50	23.35	23.70
1774	NYSE	XIN	Mon, Dec 29, 2014	24.30	24.80	23.61	24.20
1773	NYSE	XIN	Fri, Dec 26, 2014	23.20	24.66	23.20	24.60
1772	NYSE	XIN	Wed, Dec 24, 2014	23.60	23.90	23.20	23.45
1771	NYSE	XIN	Tue, Dec 23, 2014	24.10	24.20	23.70	23.70
1770	NYSE	XIN	Mon, Dec 22, 2014	25.00	25.30	23.40	23.70
1769	NYSE	XIN	Fri, Dec 19, 2014	22.90	25.00	22.90	25.00
1768	NYSE	XIN	Thu, Dec 18, 2014	23.00	23.30	22.90	23.00
1767	NYSE	XIN	Wed, Dec 17, 2014	23.20	23.60	22.50	22.60
1766	NYSE	XIN	Tue, Dec 16, 2014	23.70	24.20	23.40	23.50
1765	NYSE	XIN	Mon, Dec 15, 2014	25.00	25.20	23.70	23.90
1764	NYSE	XIN	Fri, Dec 12, 2014	27.40	27.40	24.50	24.70
1763	NYSE	XIN	Thu, Dec 11, 2014	27.90	28.20	26.50	27.10
1762	NYSE	XIN	Wed, Dec 10, 2014	27.50	28.80	27.50	28.20
1761	NYSE	XIN	Tue, Dec 9, 2014	27.00	28.90	26.80	27.50
1760	NYSE	XIN	Mon, Dec 8, 2014	29.40	29.50	27.00	27.00
1759	NYSE	XIN	Fri, Dec 5, 2014	28.90	29.50	28.30	29.20
1758	NYSE	XIN	Thu, Dec 4, 2014	27.90	28.90	27.70	28.40
1757	NYSE	XIN	Wed, Dec 3, 2014	26.80	28.80	26.80	27.90
1756	NYSE	XIN	Tue, Dec 2, 2014	26.40	28.00	26.40	26.80
1755	NYSE	XIN	Mon, Dec 1, 2014	28.30	28.30	26.80	27.10
1754	NYSE	XIN	Fri, Nov 28, 2014	28.60	29.35	28.30	28.50
1753	NYSE	XIN	Wed, Nov 26, 2014	27.20	28.50	27.10	28.20
1752	NYSE	XIN	Tue, Nov 25, 2014	27.50	27.50	27.00	27.20
1751	NYSE	XIN	Mon, Nov 24, 2014	26.90	27.40	26.20	27.30
1750	NYSE	XIN	Fri, Nov 21, 2014	25.20	27.35	25.20	26.00
1749	NYSE	XIN	Thu, Nov 20, 2014	24.50	25.20	24.30	24.70
1748	NYSE	XIN	Wed, Nov 19, 2014	24.40	24.80	24.30	24.40
1747	NYSE	XIN	Tue, Nov 18, 2014	23.00	24.50	23.00	24.40
1746	NYSE	XIN	Mon, Nov 17, 2014	23.70	24.30	22.90	23.00
1745	NYSE	XIN	Fri, Nov 14, 2014	22.30	25.00	22.10	24.20
1744	NYSE	XIN	Thu, Nov 13, 2014	23.70	24.00	23.30	23.20
1743	NYSE	XIN	Wed, Nov 12, 2014	25.00	25.00	23.58	24.10
1742	NYSE	XIN	Tue, Nov 11, 2014	26.90	26.90	24.60	25.00
1741	NYSE	XIN	Mon, Nov 10, 2014	27.10	27.90	26.50	26.60
1740	NYSE	XIN	Fri, Nov 7, 2014	26.00	27.30	26.00	27.30
1739	NYSE	XIN	Thu, Nov 6, 2014	27.10	27.10	26.10	26.10
1738	NYSE	XIN	Wed, Nov 5, 2014	27.30	27.30	26.30	26.30
1737	NYSE	XIN	Tue, Nov 4, 2014	27.80	28.40	27.00	27.00
1736	NYSE	XIN	Mon, Nov 3, 2014	28.80	29.10	27.60	27.70
1735	NYSE	XIN	Fri, Oct 31, 2014	27.80	28.50	27.70	28.50
1734	NYSE	XIN	Thu, Oct 30, 2014	27.20	27.90	27.00	27.80
1733	NYSE	XIN	Wed, Oct 29, 2014	28.00	28.00	27.20	27.40
1732	NYSE	XIN	Tue, Oct 28, 2014	27.20	27.70	27.00	27.70
1731	NYSE	XIN	Mon, Oct 27, 2014	28.20	28.30	27.00	27.00
1730	NYSE	XIN	Fri, Oct 24, 2014	27.50	27.50	27.10	27.20
1729	NYSE	XIN	Thu, Oct 23, 2014	27.40	27.80	27.20	27.50
1728	NYSE	XIN	Wed, Oct 22, 2014	27.50	27.70	27.20	27.30
1727	NYSE	XIN	Tue, Oct 21, 2014	27.60	28.00	27.00	27.00
1726	NYSE	XIN	Mon, Oct 20, 2014	27.00	27.90	27.00	27.50
1725	NYSE	XIN	Fri, Oct 17, 2014	27.40	27.80	27.00	27.00
1724	NYSE	XIN	Thu, Oct 16, 2014	26.70	27.80	26.70	27.20
1723	NYSE	XIN	Wed, Oct 15, 2014	26.80	28.00	26.70	27.00
1722	NYSE	XIN	Tue, Oct 14, 2014	27.40	28.10	26.70	27.30
1721	NYSE	XIN	Mon, Oct 13, 2014	26.60	28.20	26.50	27.80
1720	NYSE	XIN	Fri, Oct 10, 2014	28.00	28.10	26.40	26.40
1719	NYSE	XIN	Thu, Oct 9, 2014	30.00	30.10	27.90	28.10
1718	NYSE	XIN	Wed, Oct 8, 2014	29.20	30.33	29.00	29.70
1717	NYSE	XIN	Tue, Oct 7, 2014	30.10	30.10	29.00	29.00
1716	NYSE	XIN	Mon, Oct 6, 2014	32.00	32.28	30.00	30.10
1715	NYSE	XIN	Fri, Oct 3, 2014	29.90	32.10	29.60	31.40
1714	NYSE	XIN	Thu, Oct 2, 2014	29.50	29.79	28.80	29.60
1713	NYSE	XIN	Wed, Oct 1, 2014	29.50	29.90	29.10	29.10
1712	NYSE	XIN	Tue, Sep 30, 2014	29.10	30.30	29.10	29.40
1711	NYSE	XIN	Mon, Sep 29, 2014	29.20	30.00	29.00	29.00
1710	NYSE	XIN	Fri, Sep 26, 2014	29.10	30.20	29.10	29.80
1709	NYSE	XIN	Thu, Sep 25, 2014	29.80	29.90	29.20	29.50
1708	NYSE	XIN	Wed, Sep 24, 2014	29.60	30.12	29.40	29.40
1707	NYSE	XIN	Tue, Sep 23, 2014	29.50	30.30	29.10	30.00
1706	NYSE	XIN	Mon, Sep 22, 2014	32.30	32.40	30.00	30.10
1705	NYSE	XIN	Fri, Sep 19, 2014	32.70	33.50	32.30	32.30
1704	NYSE	XIN	Thu, Sep 18, 2014	32.50	33.70	32.30	33.20
1703	NYSE	XIN	Wed, Sep 17, 2014	32.20	33.70	31.80	33.10
1702	NYSE	XIN	Tue, Sep 16, 2014	34.20	35.00	32.50	32.70
1701	NYSE	XIN	Mon, Sep 15, 2014	34.90	35.60	34.30	34.30
1700	NYSE	XIN	Fri, Sep 12, 2014	35.40	35.70	35.00	35.20
1699	NYSE	XIN	Thu, Sep 11, 2014	35.10	35.80	34.80	34.90
1698	NYSE	XIN	Wed, Sep 10, 2014	35.70	36.10	35.30	35.30
1697	NYSE	XIN	Tue, Sep 9, 2014	36.00	36.70	35.50	35.70
1696	NYSE	XIN	Mon, Sep 8, 2014	35.70	36.40	35.70	35.70
1695	NYSE	XIN	Fri, Sep 5, 2014	36.00	36.30	35.20	35.70
1694	NYSE	XIN	Thu, Sep 4, 2014	36.50	36.80	35.20	35.40
1693	NYSE	XIN	Wed, Sep 3, 2014	37.00	37.30	36.70	36.70
1692	NYSE	XIN	Tue, Sep 2, 2014	36.60	36.90	36.10	36.90
1691	NYSE	XIN	Fri, Aug 29, 2014	35.10	36.50	35.10	36.10
1690	NYSE	XIN	Thu, Aug 28, 2014	35.50	36.25	35.40	35.40
1689	NYSE	XIN	Wed, Aug 27, 2014	35.80	36.30	35.50	35.60
1688	NYSE	XIN	Tue, Aug 26, 2014	35.60	36.30	35.60	35.80
1687	NYSE	XIN	Mon, Aug 25, 2014	35.80	36.50	35.40	35.90
1686	NYSE	XIN	Fri, Aug 22, 2014	35.90	36.60	35.40	36.20
1685	NYSE	XIN	Thu, Aug 21, 2014	34.60	35.80	34.10	35.20
1684	NYSE	XIN	Wed, Aug 20, 2014	35.50	35.50	34.20	34.60
1683	NYSE	XIN	Tue, Aug 19, 2014	34.50	36.00	34.00	35.00
1682	NYSE	XIN	Mon, Aug 18, 2014	36.00	36.00	33.50	34.30
1681	NYSE	XIN	Fri, Aug 15, 2014	38.00	38.30	35.10	35.90
1680	NYSE	XIN	Thu, Aug 14, 2014	40.20	40.70	40.10	40.60
1679	NYSE	XIN	Wed, Aug 13, 2014	40.10	41.00	40.05	40.50
1678	NYSE	XIN	Tue, Aug 12, 2014	40.70	41.70	40.10	40.10
1677	NYSE	XIN	Mon, Aug 11, 2014	39.80	41.60	39.50	41.00
1676	NYSE	XIN	Fri, Aug 8, 2014	38.60	40.00	38.60	39.00
1675	NYSE	XIN	Thu, Aug 7, 2014	38.70	39.00	38.40	38.60
1674	NYSE	XIN	Wed, Aug 6, 2014	38.60	39.00	38.60	38.80
1673	NYSE	XIN	Tue, Aug 5, 2014	39.00	39.30	38.60	38.70
1672	NYSE	XIN	Mon, Aug 4, 2014	38.10	39.20	38.10	39.00
1671	NYSE	XIN	Fri, Aug 1, 2014	39.00	39.20	38.00	38.10
1670	NYSE	XIN	Thu, Jul 31, 2014	39.80	39.80	38.70	38.80
1669	NYSE	XIN	Wed, Jul 30, 2014	40.50	40.60	39.60	39.90
1668	NYSE	XIN	Tue, Jul 29, 2014	40.50	40.70	39.80	40.40
1667	NYSE	XIN	Mon, Jul 28, 2014	41.00	41.10	40.00	40.50
1666	NYSE	XIN	Fri, Jul 25, 2014	42.20	42.90	40.40	40.90
1665	NYSE	XIN	Thu, Jul 24, 2014	41.10	42.80	40.90	42.60
1664	NYSE	XIN	Wed, Jul 23, 2014	40.50	41.10	40.50	41.00
1663	NYSE	XIN	Tue, Jul 22, 2014	38.60	40.30	38.50	40.10
1662	NYSE	XIN	Mon, Jul 21, 2014	38.60	38.60	38.10	38.10
1661	NYSE	XIN	Fri, Jul 18, 2014	38.30	38.80	38.20	38.40
1660	NYSE	XIN	Thu, Jul 17, 2014	38.80	38.80	38.20	38.20
1659	NYSE	XIN	Wed, Jul 16, 2014	39.00	39.07	38.10	38.70
1658	NYSE	XIN	Tue, Jul 15, 2014	39.20	39.60	38.60	38.60
1657	NYSE	XIN	Mon, Jul 14, 2014	39.00	39.40	39.00	39.20
1656	NYSE	XIN	Fri, Jul 11, 2014	39.60	40.00	39.00	39.00
1655	NYSE	XIN	Thu, Jul 10, 2014	39.40	39.70	38.40	39.50
1654	NYSE	XIN	Wed, Jul 9, 2014	40.00	40.28	39.60	39.60
1653	NYSE	XIN	Tue, Jul 8, 2014	41.20	41.34	39.90	40.00
1652	NYSE	XIN	Mon, Jul 7, 2014	41.00	41.80	40.80	41.20
1651	NYSE	XIN	Thu, Jul 3, 2014	41.20	41.37	40.40	40.70
1650	NYSE	XIN	Wed, Jul 2, 2014	42.50	42.63	41.40	41.40
1649	NYSE	XIN	Tue, Jul 1, 2014	42.30	42.94	41.80	42.60
1648	NYSE	XIN	Mon, Jun 30, 2014	42.30	43.40	41.40	42.20
1647	NYSE	XIN	Fri, Jun 27, 2014	41.10	42.20	41.10	42.10
1646	NYSE	XIN	Thu, Jun 26, 2014	40.90	41.99	40.90	41.50
1645	NYSE	XIN	Wed, Jun 25, 2014	40.60	41.89	40.50	41.40
1644	NYSE	XIN	Tue, Jun 24, 2014	40.70	41.56	40.50	40.90
1643	NYSE	XIN	Mon, Jun 23, 2014	40.60	41.30	40.60	41.00
1642	NYSE	XIN	Fri, Jun 20, 2014	41.60	41.70	40.40	40.50
1641	NYSE	XIN	Thu, Jun 19, 2014	42.40	42.60	41.50	41.60
1640	NYSE	XIN	Wed, Jun 18, 2014	40.90	42.90	40.90	42.30
1639	NYSE	XIN	Tue, Jun 17, 2014	40.40	41.90	40.40	41.30
1638	NYSE	XIN	Mon, Jun 16, 2014	40.30	40.90	40.20	40.20
1637	NYSE	XIN	Fri, Jun 13, 2014	41.50	41.88	40.60	40.70
1636	NYSE	XIN	Thu, Jun 12, 2014	41.30	41.70	40.80	41.00
1635	NYSE	XIN	Wed, Jun 11, 2014	43.30	43.60	41.20	41.70
1634	NYSE	XIN	Tue, Jun 10, 2014	43.40	44.00	43.20	43.90
1633	NYSE	XIN	Mon, Jun 9, 2014	42.70	44.00	42.20	43.90
1632	NYSE	XIN	Fri, Jun 6, 2014	41.00	42.70	41.00	42.70
1631	NYSE	XIN	Thu, Jun 5, 2014	40.80	42.30	40.50	41.00
1630	NYSE	XIN	Wed, Jun 4, 2014	39.10	40.50	39.10	40.40
1629	NYSE	XIN	Tue, Jun 3, 2014	38.50	39.50	38.50	39.20
1628	NYSE	XIN	Mon, Jun 2, 2014	39.00	39.50	38.00	38.50
1627	NYSE	XIN	Fri, May 30, 2014	39.40	39.50	38.60	38.70
1626	NYSE	XIN	Thu, May 29, 2014	40.00	40.00	39.10	39.40
1625	NYSE	XIN	Wed, May 28, 2014	40.80	40.80	39.50	39.70
1624	NYSE	XIN	Tue, May 27, 2014	40.40	40.80	40.30	40.80
1623	NYSE	XIN	Fri, May 23, 2014	39.40	40.28	39.40	40.20
1622	NYSE	XIN	Thu, May 22, 2014	39.00	39.50	39.00	39.30
1621	NYSE	XIN	Wed, May 21, 2014	39.10	39.20	38.70	38.90
1620	NYSE	XIN	Tue, May 20, 2014	39.20	39.70	38.80	38.80
1619	NYSE	XIN	Mon, May 19, 2014	40.00	40.30	39.20	39.30
1618	NYSE	XIN	Fri, May 16, 2014	39.80	40.60	39.20	40.00
1617	NYSE	XIN	Thu, May 15, 2014	39.70	39.90	38.70	39.70
1616	NYSE	XIN	Wed, May 14, 2014	40.30	40.60	40.00	40.00
1615	NYSE	XIN	Tue, May 13, 2014	40.50	41.00	40.40	40.40
1614	NYSE	XIN	Mon, May 12, 2014	39.30	40.70	39.30	40.30
1613	NYSE	XIN	Fri, May 9, 2014	38.50	40.00	38.50	39.20
1612	NYSE	XIN	Thu, May 8, 2014	39.10	39.50	38.00	38.60
1611	NYSE	XIN	Wed, May 7, 2014	40.60	40.80	38.10	39.00
1610	NYSE	XIN	Tue, May 6, 2014	41.30	41.70	40.50	40.50
1609	NYSE	XIN	Mon, May 5, 2014	41.00	41.90	40.50	41.30
1608	NYSE	XIN	Fri, May 2, 2014	40.90	41.80	40.60	40.90
1607	NYSE	XIN	Thu, May 1, 2014	40.70	41.40	40.50	40.70
1606	NYSE	XIN	Wed, Apr 30, 2014	41.80	41.80	40.20	40.90
1605	NYSE	XIN	Tue, Apr 29, 2014	43.30	43.50	41.30	42.10
1604	NYSE	XIN	Mon, Apr 28, 2014	43.50	43.90	42.60	43.00
1603	NYSE	XIN	Fri, Apr 25, 2014	44.70	45.30	43.30	43.30
1602	NYSE	XIN	Thu, Apr 24, 2014	45.30	45.60	44.50	44.80
1601	NYSE	XIN	Wed, Apr 23, 2014	46.10	46.20	45.00	45.20
1600	NYSE	XIN	Tue, Apr 22, 2014	46.00	46.40	45.80	46.40
1599	NYSE	XIN	Mon, Apr 21, 2014	47.10	47.60	45.71	46.10
1598	NYSE	XIN	Thu, Apr 17, 2014	45.70	47.00	45.70	46.70
1597	NYSE	XIN	Wed, Apr 16, 2014	46.40	46.60	45.50	46.20
1596	NYSE	XIN	Tue, Apr 15, 2014	47.90	48.10	45.60	46.20
1595	NYSE	XIN	Mon, Apr 14, 2014	46.60	48.60	45.10	48.20
1594	NYSE	XIN	Fri, Apr 11, 2014	47.30	47.50	46.20	46.50
1593	NYSE	XIN	Thu, Apr 10, 2014	48.10	48.20	47.00	47.80
1592	NYSE	XIN	Wed, Apr 9, 2014	47.50	48.40	47.10	47.90
1591	NYSE	XIN	Tue, Apr 8, 2014	46.80	48.50	45.90	47.40
1590	NYSE	XIN	Mon, Apr 7, 2014	47.90	48.80	46.60	46.70
1589	NYSE	XIN	Fri, Apr 4, 2014	48.90	49.50	47.50	48.10
1588	NYSE	XIN	Thu, Apr 3, 2014	51.50	51.50	47.90	48.40
1587	NYSE	XIN	Wed, Apr 2, 2014	50.70	52.90	50.70	51.40
1586	NYSE	XIN	Tue, Apr 1, 2014	50.70	51.50	50.40	51.00
1585	NYSE	XIN	Mon, Mar 31, 2014	50.00	50.70	49.10	50.50
1584	NYSE	XIN	Fri, Mar 28, 2014	49.10	50.80	49.00	49.40
1583	NYSE	XIN	Thu, Mar 27, 2014	48.80	49.60	47.60	49.10
1582	NYSE	XIN	Wed, Mar 26, 2014	49.30	49.60	48.70	48.90
1581	NYSE	XIN	Tue, Mar 25, 2014	49.30	49.60	48.71	49.20
1580	NYSE	XIN	Mon, Mar 24, 2014	48.90	49.50	47.80	49.10
1579	NYSE	XIN	Fri, Mar 21, 2014	49.30	50.40	48.50	48.60
1578	NYSE	XIN	Thu, Mar 20, 2014	48.90	49.72	48.40	49.20
1577	NYSE	XIN	Wed, Mar 19, 2014	49.90	50.10	48.50	48.90
1576	NYSE	XIN	Tue, Mar 18, 2014	48.10	50.20	47.20	49.60
1575	NYSE	XIN	Mon, Mar 17, 2014	49.00	49.90	48.60	48.90
1574	NYSE	XIN	Fri, Mar 14, 2014	48.20	49.50	48.10	49.00
1573	NYSE	XIN	Thu, Mar 13, 2014	49.60	50.00	48.10	48.20
1572	NYSE	XIN	Wed, Mar 12, 2014	48.60	50.20	48.50	49.20
1571	NYSE	XIN	Tue, Mar 11, 2014	50.50	51.20	48.10	49.00
1570	NYSE	XIN	Mon, Mar 10, 2014	50.00	52.40	48.20	50.10
1569	NYSE	XIN	Fri, Mar 7, 2014	45.90	49.90	45.50	49.80
1568	NYSE	XIN	Thu, Mar 6, 2014	45.70	46.50	45.70	46.10
1567	NYSE	XIN	Wed, Mar 5, 2014	44.80	46.10	44.50	45.70
1566	NYSE	XIN	Tue, Mar 4, 2014	44.20	45.50	44.20	44.50
1565	NYSE	XIN	Mon, Mar 3, 2014	45.10	45.10	43.60	43.70
1564	NYSE	XIN	Fri, Feb 28, 2014	48.40	48.40	45.40	45.60
1563	NYSE	XIN	Thu, Feb 27, 2014	47.90	48.80	47.60	48.60
1562	NYSE	XIN	Wed, Feb 26, 2014	49.10	49.10	47.52	47.70
1561	NYSE	XIN	Tue, Feb 25, 2014	48.50	49.60	47.30	49.30
1560	NYSE	XIN	Mon, Feb 24, 2014	49.20	49.20	47.60	48.60
1559	NYSE	XIN	Fri, Feb 21, 2014	48.90	51.10	48.70	50.00
1558	NYSE	XIN	Thu, Feb 20, 2014	48.30	49.40	48.30	48.70
1557	NYSE	XIN	Wed, Feb 19, 2014	47.60	48.80	47.40	48.40
1556	NYSE	XIN	Tue, Feb 18, 2014	47.30	48.20	47.10	47.80
1555	NYSE	XIN	Fri, Feb 14, 2014	47.90	49.50	46.90	47.10
1554	NYSE	XIN	Thu, Feb 13, 2014	47.10	48.80	47.10	47.80
1553	NYSE	XIN	Wed, Feb 12, 2014	46.00	48.00	45.80	47.50
1552	NYSE	XIN	Tue, Feb 11, 2014	46.50	46.80	45.60	46.10
1551	NYSE	XIN	Mon, Feb 10, 2014	47.20	47.90	46.10	46.50
1550	NYSE	XIN	Fri, Feb 7, 2014	46.90	48.00	46.70	47.00
1549	NYSE	XIN	Thu, Feb 6, 2014	45.10	47.48	45.10	46.50
1548	NYSE	XIN	Wed, Feb 5, 2014	45.90	46.07	44.10	45.10
1547	NYSE	XIN	Tue, Feb 4, 2014	46.40	46.70	45.80	45.80
1546	NYSE	XIN	Mon, Feb 3, 2014	47.70	48.30	45.80	45.80
1545	NYSE	XIN	Fri, Jan 31, 2014	47.50	49.00	47.50	48.10
1544	NYSE	XIN	Thu, Jan 30, 2014	48.50	48.80	47.70	48.00
1543	NYSE	XIN	Wed, Jan 29, 2014	48.10	49.25	47.60	47.90
1542	NYSE	XIN	Tue, Jan 28, 2014	48.30	49.00	47.60	48.20
1541	NYSE	XIN	Mon, Jan 27, 2014	48.60	48.60	47.30	47.90
1540	NYSE	XIN	Fri, Jan 24, 2014	50.20	50.27	48.40	48.70
1539	NYSE	XIN	Thu, Jan 23, 2014	52.20	52.60	50.40	50.60
1538	NYSE	XIN	Wed, Jan 22, 2014	50.20	53.20	50.00	52.70
1537	NYSE	XIN	Tue, Jan 21, 2014	50.00	50.10	49.00	49.90
1536	NYSE	XIN	Fri, Jan 17, 2014	47.90	50.40	47.50	49.20
1535	NYSE	XIN	Thu, Jan 16, 2014	48.30	48.90	47.50	47.50
1534	NYSE	XIN	Wed, Jan 15, 2014	47.20	48.30	47.20	47.80
1533	NYSE	XIN	Tue, Jan 14, 2014	48.00	49.00	47.10	47.10
1532	NYSE	XIN	Mon, Jan 13, 2014	49.70	50.00	47.50	47.70
1531	NYSE	XIN	Fri, Jan 10, 2014	49.10	50.70	49.00	49.10
1530	NYSE	XIN	Thu, Jan 9, 2014	50.50	52.00	47.90	49.00
1529	NYSE	XIN	Wed, Jan 8, 2014	50.80	52.10	50.50	50.50
1528	NYSE	XIN	Tue, Jan 7, 2014	52.50	52.70	50.50	50.80
1527	NYSE	XIN	Mon, Jan 6, 2014	53.30	53.30	52.50	52.50
1526	NYSE	XIN	Fri, Jan 3, 2014	53.20	54.55	51.50	53.30
1525	NYSE	XIN	Thu, Jan 2, 2014	53.00	53.70	52.70	53.30
1524	NYSE	XIN	Tue, Dec 31, 2013	53.70	54.90	52.70	53.50
1523	NYSE	XIN	Mon, Dec 30, 2013	54.80	54.80	53.20	53.80
1522	NYSE	XIN	Fri, Dec 27, 2013	52.70	55.30	52.40	54.90
1521	NYSE	XIN	Thu, Dec 26, 2013	53.70	55.00	52.80	52.80
1520	NYSE	XIN	Tue, Dec 24, 2013	52.30	55.00	52.20	53.40
1519	NYSE	XIN	Mon, Dec 23, 2013	52.60	53.00	51.60	51.90
1518	NYSE	XIN	Fri, Dec 20, 2013	52.00	53.50	52.00	52.90
1517	NYSE	XIN	Thu, Dec 19, 2013	53.00	54.90	52.60	52.60
1516	NYSE	XIN	Wed, Dec 18, 2013	53.90	53.90	52.40	53.60
1515	NYSE	XIN	Tue, Dec 17, 2013	53.50	55.00	53.00	54.30
1514	NYSE	XIN	Mon, Dec 16, 2013	53.40	53.50	52.70	53.40
1513	NYSE	XIN	Fri, Dec 13, 2013	52.80	54.70	52.50	53.10
1512	NYSE	XIN	Thu, Dec 12, 2013	52.60	54.50	51.78	52.50
1511	NYSE	XIN	Wed, Dec 11, 2013	55.40	56.00	52.60	52.70
1510	NYSE	XIN	Tue, Dec 10, 2013	56.20	56.80	54.30	55.40
1509	NYSE	XIN	Mon, Dec 9, 2013	55.20	55.70	54.30	54.60
1508	NYSE	XIN	Fri, Dec 6, 2013	56.20	56.40	55.00	55.70
1507	NYSE	XIN	Thu, Dec 5, 2013	57.30	57.60	55.30	55.70
1506	NYSE	XIN	Wed, Dec 4, 2013	56.50	58.30	56.20	56.90
1505	NYSE	XIN	Tue, Dec 3, 2013	57.30	58.89	56.20	56.60
1504	NYSE	XIN	Mon, Dec 2, 2013	55.10	59.70	55.00	57.20
1503	NYSE	XIN	Fri, Nov 29, 2013	55.70	57.00	55.20	55.30
1502	NYSE	XIN	Wed, Nov 27, 2013	54.50	55.30	54.40	55.20
1501	NYSE	XIN	Tue, Nov 26, 2013	55.40	56.00	53.40	54.40
1500	NYSE	XIN	Mon, Nov 25, 2013	55.70	56.70	54.30	54.90
1499	NYSE	XIN	Fri, Nov 22, 2013	55.00	56.00	53.20	55.30
1498	NYSE	XIN	Thu, Nov 21, 2013	55.50	56.86	55.20	55.20
1497	NYSE	XIN	Wed, Nov 20, 2013	56.10	57.60	55.25	55.40
1496	NYSE	XIN	Tue, Nov 19, 2013	56.30	58.40	54.60	56.20
1495	NYSE	XIN	Mon, Nov 18, 2013	59.60	60.70	57.80	58.50
1494	NYSE	XIN	Fri, Nov 15, 2013	56.70	60.90	56.40	59.10
1493	NYSE	XIN	Thu, Nov 14, 2013	63.50	65.40	54.10	56.30
1492	NYSE	XIN	Wed, Nov 13, 2013	63.50	64.60	63.00	63.50
1491	NYSE	XIN	Tue, Nov 12, 2013	65.20	65.60	63.20	63.90
1490	NYSE	XIN	Mon, Nov 11, 2013	63.70	66.00	62.20	65.10
1489	NYSE	XIN	Fri, Nov 8, 2013	68.30	68.30	63.10	64.20
1488	NYSE	XIN	Thu, Nov 7, 2013	68.60	68.70	66.10	68.70
1487	NYSE	XIN	Wed, Nov 6, 2013	68.60	69.60	67.60	68.20
1486	NYSE	XIN	Tue, Nov 5, 2013	69.20	69.30	67.29	68.10
1485	NYSE	XIN	Mon, Nov 4, 2013	66.20	69.20	66.00	69.20
1484	NYSE	XIN	Fri, Nov 1, 2013	65.50	67.00	64.70	66.60
1483	NYSE	XIN	Thu, Oct 31, 2013	64.20	66.80	62.30	65.60
1482	NYSE	XIN	Wed, Oct 30, 2013	67.50	67.80	63.60	64.50
1481	NYSE	XIN	Tue, Oct 29, 2013	69.20	69.60	67.10	67.70
1480	NYSE	XIN	Mon, Oct 28, 2013	68.20	70.50	67.60	68.60
1479	NYSE	XIN	Fri, Oct 25, 2013	69.10	69.70	66.50	67.70
1478	NYSE	XIN	Thu, Oct 24, 2013	70.80	71.17	68.50	69.30
1477	NYSE	XIN	Wed, Oct 23, 2013	71.50	71.79	69.00	70.60
1476	NYSE	XIN	Tue, Oct 22, 2013	73.40	74.40	71.50	72.00
1475	NYSE	XIN	Mon, Oct 21, 2013	73.30	73.40	71.30	73.00
1474	NYSE	XIN	Fri, Oct 18, 2013	73.00	73.80	71.30	72.50
1473	NYSE	XIN	Thu, Oct 17, 2013	69.10	73.00	69.00	72.20
1472	NYSE	XIN	Wed, Oct 16, 2013	65.60	69.60	65.60	68.50
1471	NYSE	XIN	Tue, Oct 15, 2013	62.60	67.20	62.60	65.20
1470	NYSE	XIN	Mon, Oct 14, 2013	62.30	62.80	61.50	62.50
1469	NYSE	XIN	Fri, Oct 11, 2013	63.00	63.80	61.30	63.10
1468	NYSE	XIN	Thu, Oct 10, 2013	60.70	63.10	60.20	63.10
1467	NYSE	XIN	Wed, Oct 9, 2013	60.20	61.00	58.70	60.50
1466	NYSE	XIN	Tue, Oct 8, 2013	62.20	64.00	60.00	60.20
1465	NYSE	XIN	Mon, Oct 7, 2013	60.20	62.70	60.00	62.30
1464	NYSE	XIN	Fri, Oct 4, 2013	60.00	61.30	60.00	61.10
1463	NYSE	XIN	Thu, Oct 3, 2013	61.00	61.40	59.80	60.30
1462	NYSE	XIN	Wed, Oct 2, 2013	61.30	61.70	60.10	61.20
1461	NYSE	XIN	Tue, Oct 1, 2013	59.20	61.70	59.20	61.40
1460	NYSE	XIN	Mon, Sep 30, 2013	59.80	60.20	58.20	60.10
1459	NYSE	XIN	Fri, Sep 27, 2013	61.10	61.80	60.00	60.90
1458	NYSE	XIN	Thu, Sep 26, 2013	62.00	62.77	61.10	61.60
1457	NYSE	XIN	Wed, Sep 25, 2013	61.70	63.55	61.60	62.10
1456	NYSE	XIN	Tue, Sep 24, 2013	62.50	62.60	61.60	61.60
1455	NYSE	XIN	Mon, Sep 23, 2013	63.40	63.40	61.70	62.50
1454	NYSE	XIN	Fri, Sep 20, 2013	64.00	64.00	61.50	63.50
1453	NYSE	XIN	Thu, Sep 19, 2013	63.50	66.40	63.20	63.20
1452	NYSE	XIN	Wed, Sep 18, 2013	61.30	63.60	60.00	63.20
1451	NYSE	XIN	Tue, Sep 17, 2013	60.40	61.80	60.00	60.80
1450	NYSE	XIN	Mon, Sep 16, 2013	60.30	62.40	59.60	59.90
1449	NYSE	XIN	Fri, Sep 13, 2013	60.00	60.01	59.20	59.50
1448	NYSE	XIN	Thu, Sep 12, 2013	60.30	60.80	59.00	60.00
1447	NYSE	XIN	Wed, Sep 11, 2013	60.80	61.00	59.20	60.40
1446	NYSE	XIN	Tue, Sep 10, 2013	60.40	61.50	59.50	60.60
1445	NYSE	XIN	Mon, Sep 9, 2013	58.40	60.60	58.40	59.50
1444	NYSE	XIN	Fri, Sep 6, 2013	59.00	59.70	57.50	58.20
1443	NYSE	XIN	Thu, Sep 5, 2013	58.50	59.60	57.50	59.20
1442	NYSE	XIN	Wed, Sep 4, 2013	57.50	59.60	56.90	58.40
1441	NYSE	XIN	Tue, Sep 3, 2013	57.20	57.67	56.00	57.20
1440	NYSE	XIN	Fri, Aug 30, 2013	55.30	57.60	54.80	56.40
1439	NYSE	XIN	Thu, Aug 29, 2013	54.60	57.00	54.00	56.10
1438	NYSE	XIN	Wed, Aug 28, 2013	54.50	56.30	53.10	55.70
1437	NYSE	XIN	Tue, Aug 27, 2013	58.00	60.00	53.90	54.50
1436	NYSE	XIN	Mon, Aug 26, 2013	63.60	64.00	58.00	58.00
1435	NYSE	XIN	Fri, Aug 23, 2013	57.80	61.00	57.56	60.90
1434	NYSE	XIN	Thu, Aug 22, 2013	56.90	57.30	55.91	57.30
1433	NYSE	XIN	Wed, Aug 21, 2013	57.30	57.70	56.40	56.90
1432	NYSE	XIN	Tue, Aug 20, 2013	58.20	59.50	57.00	58.00
1431	NYSE	XIN	Mon, Aug 19, 2013	59.70	61.00	58.30	60.10
1430	NYSE	XIN	Fri, Aug 16, 2013	63.20	63.20	59.70	60.10
1429	NYSE	XIN	Thu, Aug 15, 2013	63.20	63.30	56.50	62.10
1428	NYSE	XIN	Wed, Aug 14, 2013	60.20	64.50	60.20	63.50
1427	NYSE	XIN	Tue, Aug 13, 2013	58.50	60.50	56.40	60.30
1426	NYSE	XIN	Mon, Aug 12, 2013	53.40	57.40	52.00	57.20
1425	NYSE	XIN	Fri, Aug 9, 2013	51.30	53.40	50.80	53.40
1424	NYSE	XIN	Thu, Aug 8, 2013	53.50	53.60	50.00	51.10
1423	NYSE	XIN	Wed, Aug 7, 2013	50.10	50.50	49.50	49.90
1422	NYSE	XIN	Tue, Aug 6, 2013	50.30	50.40	49.50	49.90
1421	NYSE	XIN	Mon, Aug 5, 2013	50.00	54.50	49.90	50.10
1420	NYSE	XIN	Fri, Aug 2, 2013	50.30	50.70	49.60	50.10
1419	NYSE	XIN	Thu, Aug 1, 2013	49.80	50.70	49.11	50.10
1418	NYSE	XIN	Wed, Jul 31, 2013	52.00	52.30	49.30	50.00
1417	NYSE	XIN	Tue, Jul 30, 2013	51.80	53.00	51.70	52.10
1416	NYSE	XIN	Mon, Jul 29, 2013	52.30	52.40	51.10	51.90
1415	NYSE	XIN	Fri, Jul 26, 2013	51.00	52.30	51.00	51.90
1414	NYSE	XIN	Thu, Jul 25, 2013	51.10	52.30	50.50	51.10
1413	NYSE	XIN	Wed, Jul 24, 2013	50.00	51.60	49.90	51.10
1412	NYSE	XIN	Tue, Jul 23, 2013	48.50	49.80	48.19	49.70
1411	NYSE	XIN	Mon, Jul 22, 2013	47.90	48.50	47.50	48.30
1410	NYSE	XIN	Fri, Jul 19, 2013	48.50	48.50	47.50	47.60
1409	NYSE	XIN	Thu, Jul 18, 2013	48.00	48.90	46.88	48.30
1408	NYSE	XIN	Wed, Jul 17, 2013	47.80	48.90	46.20	47.70
1407	NYSE	XIN	Tue, Jul 16, 2013	45.40	47.90	45.00	47.60
1406	NYSE	XIN	Mon, Jul 15, 2013	41.50	44.40	41.50	43.70
1405	NYSE	XIN	Fri, Jul 12, 2013	41.30	42.20	41.10	41.30
1404	NYSE	XIN	Thu, Jul 11, 2013	41.40	42.35	41.25	41.50
1403	NYSE	XIN	Wed, Jul 10, 2013	41.30	42.80	40.90	41.10
1402	NYSE	XIN	Tue, Jul 9, 2013	40.90	42.30	40.80	41.60
1401	NYSE	XIN	Mon, Jul 8, 2013	41.00	41.10	40.20	40.80
1400	NYSE	XIN	Fri, Jul 5, 2013	41.00	41.49	40.10	40.60
1399	NYSE	XIN	Wed, Jul 3, 2013	41.00	41.50	40.40	40.50
1398	NYSE	XIN	Tue, Jul 2, 2013	42.10	42.50	41.00	41.10
1397	NYSE	XIN	Mon, Jul 1, 2013	43.50	43.50	42.50	42.50
1396	NYSE	XIN	Fri, Jun 28, 2013	41.80	43.40	41.59	43.20
1395	NYSE	XIN	Thu, Jun 27, 2013	40.50	42.00	40.50	41.50
1394	NYSE	XIN	Wed, Jun 26, 2013	40.90	41.80	39.50	40.20
1393	NYSE	XIN	Tue, Jun 25, 2013	38.70	40.80	38.70	40.70
1392	NYSE	XIN	Mon, Jun 24, 2013	41.70	41.70	37.50	38.10
1391	NYSE	XIN	Fri, Jun 21, 2013	41.90	43.10	41.80	42.10
1390	NYSE	XIN	Thu, Jun 20, 2013	45.00	45.00	42.00	42.10
1389	NYSE	XIN	Wed, Jun 19, 2013	46.00	46.60	45.20	45.50
1388	NYSE	XIN	Tue, Jun 18, 2013	45.10	46.40	44.50	45.80
1387	NYSE	XIN	Mon, Jun 17, 2013	46.10	46.50	44.90	45.30
1386	NYSE	XIN	Fri, Jun 14, 2013	44.80	46.80	44.70	45.20
1385	NYSE	XIN	Thu, Jun 13, 2013	44.00	45.30	42.80	44.70
1384	NYSE	XIN	Wed, Jun 12, 2013	46.10	47.20	43.80	44.40
1383	NYSE	XIN	Tue, Jun 11, 2013	45.80	46.30	45.00	45.50
1382	NYSE	XIN	Mon, Jun 10, 2013	45.40	47.40	45.40	46.30
1381	NYSE	XIN	Fri, Jun 7, 2013	43.90	45.50	43.90	45.40
1380	NYSE	XIN	Thu, Jun 6, 2013	41.00	44.00	40.60	44.00
1379	NYSE	XIN	Wed, Jun 5, 2013	43.00	43.00	40.90	41.00
1378	NYSE	XIN	Tue, Jun 4, 2013	43.10	43.50	42.60	43.00
1377	NYSE	XIN	Mon, Jun 3, 2013	43.80	43.80	42.10	43.50
1376	NYSE	XIN	Fri, May 31, 2013	44.10	44.30	43.50	43.90
1375	NYSE	XIN	Thu, May 30, 2013	43.90	44.40	43.80	44.10
1374	NYSE	XIN	Wed, May 29, 2013	44.00	44.80	44.00	44.00
1373	NYSE	XIN	Tue, May 28, 2013	45.50	45.89	44.30	44.40
1372	NYSE	XIN	Fri, May 24, 2013	45.50	45.90	44.80	45.30
1371	NYSE	XIN	Thu, May 23, 2013	45.00	45.70	44.60	45.50
1370	NYSE	XIN	Wed, May 22, 2013	47.00	47.10	45.00	45.50
1369	NYSE	XIN	Tue, May 21, 2013	47.50	47.80	46.10	46.90
1368	NYSE	XIN	Mon, May 20, 2013	46.00	47.50	45.80	47.40
1367	NYSE	XIN	Fri, May 17, 2013	45.60	46.07	45.10	45.80
1366	NYSE	XIN	Thu, May 16, 2013	45.90	47.40	45.90	46.30
1365	NYSE	XIN	Wed, May 15, 2013	46.00	46.40	45.20	46.10
1364	NYSE	XIN	Tue, May 14, 2013	45.50	47.20	44.60	46.10
1363	NYSE	XIN	Mon, May 13, 2013	46.90	47.10	44.50	45.60
1362	NYSE	XIN	Fri, May 10, 2013	50.80	50.80	46.60	46.90
1361	NYSE	XIN	Thu, May 9, 2013	48.00	48.70	47.00	47.50
1360	NYSE	XIN	Wed, May 8, 2013	48.70	49.40	47.00	48.10
1359	NYSE	XIN	Tue, May 7, 2013	50.80	51.00	48.00	48.50
1358	NYSE	XIN	Mon, May 6, 2013	46.90	50.50	46.30	50.50
1357	NYSE	XIN	Fri, May 3, 2013	44.60	46.70	44.50	46.60
1356	NYSE	XIN	Thu, May 2, 2013	43.60	44.80	43.60	44.20
1355	NYSE	XIN	Wed, May 1, 2013	44.90	44.90	43.50	43.50
1354	NYSE	XIN	Tue, Apr 30, 2013	45.80	46.20	45.10	45.40
1353	NYSE	XIN	Mon, Apr 29, 2013	46.00	46.30	45.00	45.60
1352	NYSE	XIN	Fri, Apr 26, 2013	45.80	46.20	45.00	45.30
1351	NYSE	XIN	Thu, Apr 25, 2013	45.40	46.60	44.40	46.10
1350	NYSE	XIN	Wed, Apr 24, 2013	44.90	45.70	44.30	45.30
1349	NYSE	XIN	Tue, Apr 23, 2013	44.70	45.20	44.10	44.80
1348	NYSE	XIN	Mon, Apr 22, 2013	44.90	45.20	44.11	44.80
1347	NYSE	XIN	Fri, Apr 19, 2013	42.20	44.50	42.20	44.50
1346	NYSE	XIN	Thu, Apr 18, 2013	42.80	43.40	41.70	42.10
1345	NYSE	XIN	Wed, Apr 17, 2013	44.90	44.90	42.81	43.20
1344	NYSE	XIN	Tue, Apr 16, 2013	43.80	45.50	43.61	45.10
1343	NYSE	XIN	Mon, Apr 15, 2013	46.80	46.80	42.20	43.40
1342	NYSE	XIN	Fri, Apr 12, 2013	47.80	47.90	46.50	47.00
1341	NYSE	XIN	Thu, Apr 11, 2013	47.90	48.60	47.30	47.90
1340	NYSE	XIN	Wed, Apr 10, 2013	48.20	48.80	47.50	48.10
1339	NYSE	XIN	Tue, Apr 9, 2013	48.90	49.30	48.10	48.10
1338	NYSE	XIN	Mon, Apr 8, 2013	47.60	49.30	47.30	48.90
1337	NYSE	XIN	Fri, Apr 5, 2013	47.10	47.40	46.10	47.10
1336	NYSE	XIN	Thu, Apr 4, 2013	46.90	47.90	46.60	47.30
1335	NYSE	XIN	Wed, Apr 3, 2013	47.50	48.76	46.50	47.10
1334	NYSE	XIN	Tue, Apr 2, 2013	49.80	49.80	47.20	47.60
1333	NYSE	XIN	Mon, Apr 1, 2013	49.50	50.50	49.00	49.40
1332	NYSE	XIN	Thu, Mar 28, 2013	50.20	50.40	49.00	49.30
1331	NYSE	XIN	Wed, Mar 27, 2013	49.90	50.80	49.00	50.20
1330	NYSE	XIN	Tue, Mar 26, 2013	50.00	51.00	49.70	49.70
1329	NYSE	XIN	Mon, Mar 25, 2013	50.90	51.50	49.10	49.90
1328	NYSE	XIN	Fri, Mar 22, 2013	52.30	53.80	50.20	50.60
1327	NYSE	XIN	Thu, Mar 21, 2013	49.70	53.00	49.70	52.20
1326	NYSE	XIN	Wed, Mar 20, 2013	48.40	50.00	48.40	49.70
1325	NYSE	XIN	Tue, Mar 19, 2013	47.50	49.70	47.50	48.10
1324	NYSE	XIN	Mon, Mar 18, 2013	47.10	47.90	46.30	47.10
1323	NYSE	XIN	Fri, Mar 15, 2013	48.50	48.90	47.00	47.80
1322	NYSE	XIN	Thu, Mar 14, 2013	49.10	50.59	48.70	48.70
1321	NYSE	XIN	Wed, Mar 13, 2013	46.70	50.70	46.70	48.50
1320	NYSE	XIN	Tue, Mar 12, 2013	47.50	47.60	46.30	46.80
1319	NYSE	XIN	Mon, Mar 11, 2013	48.40	48.80	46.20	47.30
1318	NYSE	XIN	Fri, Mar 8, 2013	49.70	49.70	47.10	48.30
1317	NYSE	XIN	Thu, Mar 7, 2013	51.30	51.50	48.80	49.30
1316	NYSE	XIN	Wed, Mar 6, 2013	47.80	51.80	47.60	50.70
1315	NYSE	XIN	Tue, Mar 5, 2013	48.50	48.60	45.50	46.80
1314	NYSE	XIN	Mon, Mar 4, 2013	52.30	54.80	48.60	50.40
1313	NYSE	XIN	Fri, Mar 1, 2013	54.20	59.70	53.78	59.00
1312	NYSE	XIN	Thu, Feb 28, 2013	50.20	56.10	50.00	54.70
1311	NYSE	XIN	Wed, Feb 27, 2013	46.50	51.20	46.50	50.20
1310	NYSE	XIN	Tue, Feb 26, 2013	44.10	44.70	43.40	44.70
1309	NYSE	XIN	Mon, Feb 25, 2013	44.90	45.70	44.40	44.60
1308	NYSE	XIN	Fri, Feb 22, 2013	43.30	45.00	43.30	44.70
1307	NYSE	XIN	Thu, Feb 21, 2013	45.60	45.60	42.50	43.70
1306	NYSE	XIN	Wed, Feb 20, 2013	47.80	47.90	45.30	45.80
1305	NYSE	XIN	Tue, Feb 19, 2013	49.10	49.50	47.00	47.40
1304	NYSE	XIN	Fri, Feb 15, 2013	46.50	49.80	46.30	48.70
1303	NYSE	XIN	Thu, Feb 14, 2013	43.70	46.20	43.20	46.20
1302	NYSE	XIN	Wed, Feb 13, 2013	44.60	44.70	42.10	43.70
1301	NYSE	XIN	Tue, Feb 12, 2013	44.40	46.10	44.00	44.40
1300	NYSE	XIN	Mon, Feb 11, 2013	42.50	44.80	42.40	44.00
1299	NYSE	XIN	Fri, Feb 8, 2013	41.80	42.50	41.30	42.40
1298	NYSE	XIN	Thu, Feb 7, 2013	38.10	42.80	37.60	41.80
1297	NYSE	XIN	Wed, Feb 6, 2013	37.90	37.90	37.20	37.60
1296	NYSE	XIN	Tue, Feb 5, 2013	37.90	38.29	37.60	37.80
1295	NYSE	XIN	Mon, Feb 4, 2013	37.90	37.90	37.00	37.90
1294	NYSE	XIN	Fri, Feb 1, 2013	37.70	38.20	37.70	37.90
1293	NYSE	XIN	Thu, Jan 31, 2013	37.60	38.00	37.60	37.70
1292	NYSE	XIN	Wed, Jan 30, 2013	38.00	38.30	37.60	37.80
1291	NYSE	XIN	Tue, Jan 29, 2013	38.00	38.50	37.60	37.70
1290	NYSE	XIN	Mon, Jan 28, 2013	38.00	38.70	37.70	38.00
1289	NYSE	XIN	Fri, Jan 25, 2013	37.10	37.90	37.00	37.90
1288	NYSE	XIN	Thu, Jan 24, 2013	38.00	38.00	37.05	37.10
1287	NYSE	XIN	Wed, Jan 23, 2013	38.40	38.80	37.90	38.00
1286	NYSE	XIN	Tue, Jan 22, 2013	38.00	38.50	37.70	38.00
1285	NYSE	XIN	Fri, Jan 18, 2013	37.40	37.80	37.00	37.60
1284	NYSE	XIN	Thu, Jan 17, 2013	37.80	37.80	37.30	37.50
1283	NYSE	XIN	Wed, Jan 16, 2013	37.10	37.80	37.10	37.70
1282	NYSE	XIN	Tue, Jan 15, 2013	38.20	38.20	36.60	37.00
1281	NYSE	XIN	Mon, Jan 14, 2013	37.80	38.30	37.80	38.00
1280	NYSE	XIN	Fri, Jan 11, 2013	38.50	38.50	36.50	37.80
1279	NYSE	XIN	Thu, Jan 10, 2013	38.50	39.40	38.10	38.20
1278	NYSE	XIN	Wed, Jan 9, 2013	38.30	39.30	38.20	38.50
1277	NYSE	XIN	Tue, Jan 8, 2013	38.80	38.80	37.60	38.40
1276	NYSE	XIN	Mon, Jan 7, 2013	38.90	38.90	38.10	38.60
1275	NYSE	XIN	Fri, Jan 4, 2013	38.30	38.50	37.90	38.50
1274	NYSE	XIN	Thu, Jan 3, 2013	37.40	38.80	37.00	38.40
1273	NYSE	XIN	Wed, Jan 2, 2013	36.50	37.00	36.00	36.80
1272	NYSE	XIN	Mon, Dec 31, 2012	35.60	36.00	35.30	35.80
1271	NYSE	XIN	Fri, Dec 28, 2012	34.60	35.80	34.02	35.30
1270	NYSE	XIN	Thu, Dec 27, 2012	35.80	36.50	34.50	34.80
1269	NYSE	XIN	Wed, Dec 26, 2012	34.50	35.50	34.01	35.50
1268	NYSE	XIN	Mon, Dec 24, 2012	32.80	34.50	32.80	34.40
1267	NYSE	XIN	Fri, Dec 21, 2012	32.80	33.30	32.50	33.30
1266	NYSE	XIN	Thu, Dec 20, 2012	34.00	34.00	33.10	33.30
1265	NYSE	XIN	Wed, Dec 19, 2012	34.20	34.20	33.20	33.90
1264	NYSE	XIN	Tue, Dec 18, 2012	34.10	34.20	33.00	33.80
1263	NYSE	XIN	Mon, Dec 17, 2012	33.80	34.20	33.00	33.80
1262	NYSE	XIN	Fri, Dec 14, 2012	33.40	34.00	33.40	33.80
1261	NYSE	XIN	Thu, Dec 13, 2012	34.00	34.00	32.40	32.90
1260	NYSE	XIN	Wed, Dec 12, 2012	33.00	34.00	33.00	33.80
1259	NYSE	XIN	Tue, Dec 11, 2012	32.60	33.40	32.30	33.00
1258	NYSE	XIN	Mon, Dec 10, 2012	33.00	33.40	32.50	33.00
1257	NYSE	XIN	Fri, Dec 7, 2012	32.00	33.20	31.40	33.20
1256	NYSE	XIN	Thu, Dec 6, 2012	32.00	32.00	31.10	31.90
1255	NYSE	XIN	Wed, Dec 5, 2012	33.30	33.30	31.10	32.10
1254	NYSE	XIN	Tue, Dec 4, 2012	34.50	34.50	31.80	31.80
1253	NYSE	XIN	Mon, Dec 3, 2012	35.00	35.70	34.80	34.90
1252	NYSE	XIN	Fri, Nov 30, 2012	34.00	35.20	33.80	34.80
1251	NYSE	XIN	Thu, Nov 29, 2012	33.20	34.00	32.70	33.50
1250	NYSE	XIN	Wed, Nov 28, 2012	33.50	33.80	32.50	32.60
1249	NYSE	XIN	Tue, Nov 27, 2012	32.50	33.60	32.20	33.50
1248	NYSE	XIN	Mon, Nov 26, 2012	32.50	32.50	31.40	32.40
1247	NYSE	XIN	Fri, Nov 23, 2012	32.00	32.30	31.80	32.10
1246	NYSE	XIN	Wed, Nov 21, 2012	30.70	32.00	30.70	31.80
1245	NYSE	XIN	Tue, Nov 20, 2012	31.00	31.30	30.40	30.80
1244	NYSE	XIN	Mon, Nov 19, 2012	30.00	31.40	30.00	30.80
1243	NYSE	XIN	Fri, Nov 16, 2012	29.10	30.30	28.20	29.90
1242	NYSE	XIN	Thu, Nov 15, 2012	30.50	30.50	28.80	29.80
1241	NYSE	XIN	Wed, Nov 14, 2012	31.40	31.40	29.30	30.00
1240	NYSE	XIN	Tue, Nov 13, 2012	32.60	33.00	31.50	31.90
1239	NYSE	XIN	Mon, Nov 12, 2012	32.90	33.30	32.00	32.80
1238	NYSE	XIN	Fri, Nov 9, 2012	34.80	35.00	31.20	32.20
1237	NYSE	XIN	Thu, Nov 8, 2012	37.00	38.00	36.10	36.90
1236	NYSE	XIN	Wed, Nov 7, 2012	37.60	37.70	35.60	37.00
1235	NYSE	XIN	Tue, Nov 6, 2012	36.80	37.90	36.10	37.70
1234	NYSE	XIN	Mon, Nov 5, 2012	36.10	36.80	35.20	36.70
1233	NYSE	XIN	Fri, Nov 2, 2012	34.20	36.30	34.20	36.30
1232	NYSE	XIN	Thu, Nov 1, 2012	34.50	34.70	33.80	34.10
1231	NYSE	XIN	Wed, Oct 31, 2012	31.90	34.00	31.90	33.90
1230	NYSE	XIN	Fri, Oct 26, 2012	32.30	32.80	31.50	31.90
1229	NYSE	XIN	Thu, Oct 25, 2012	34.00	34.60	31.90	32.40
1228	NYSE	XIN	Wed, Oct 24, 2012	32.50	34.20	32.50	33.70
1227	NYSE	XIN	Tue, Oct 23, 2012	33.80	34.00	32.00	33.00
1226	NYSE	XIN	Mon, Oct 22, 2012	31.30	34.80	30.90	34.80
1225	NYSE	XIN	Fri, Oct 19, 2012	28.40	30.80	28.20	30.80
1224	NYSE	XIN	Thu, Oct 18, 2012	27.30	28.30	27.10	28.00
1223	NYSE	XIN	Wed, Oct 17, 2012	27.50	27.50	26.80	26.90
1222	NYSE	XIN	Tue, Oct 16, 2012	28.00	28.00	27.10	27.20
1221	NYSE	XIN	Mon, Oct 15, 2012	27.50	28.00	26.90	27.50
1220	NYSE	XIN	Fri, Oct 12, 2012	27.60	27.90	27.30	27.30
1219	NYSE	XIN	Thu, Oct 11, 2012	27.90	28.00	27.40	27.60
1218	NYSE	XIN	Wed, Oct 10, 2012	28.50	28.50	27.70	27.90
1217	NYSE	XIN	Tue, Oct 9, 2012	28.40	28.40	27.90	28.30
1216	NYSE	XIN	Mon, Oct 8, 2012	28.30	28.50	27.80	27.90
1215	NYSE	XIN	Fri, Oct 5, 2012	27.50	28.80	27.30	28.50
1214	NYSE	XIN	Thu, Oct 4, 2012	27.80	27.90	27.10	27.30
1213	NYSE	XIN	Wed, Oct 3, 2012	27.90	28.00	26.90	27.20
1212	NYSE	XIN	Tue, Oct 2, 2012	29.00	29.20	27.30	27.60
1211	NYSE	XIN	Mon, Oct 1, 2012	28.80	29.60	28.60	29.00
1210	NYSE	XIN	Fri, Sep 28, 2012	27.60	29.00	27.40	28.50
1209	NYSE	XIN	Thu, Sep 27, 2012	26.70	27.40	26.50	27.20
1208	NYSE	XIN	Wed, Sep 26, 2012	26.20	27.00	26.00	26.40
1207	NYSE	XIN	Tue, Sep 25, 2012	26.30	26.75	25.90	25.90
1206	NYSE	XIN	Mon, Sep 24, 2012	26.40	26.40	25.80	26.00
1205	NYSE	XIN	Fri, Sep 21, 2012	26.50	26.80	26.00	26.20
1204	NYSE	XIN	Thu, Sep 20, 2012	26.80	27.20	26.50	26.80
1203	NYSE	XIN	Wed, Sep 19, 2012	27.00	27.30	26.90	26.90
1202	NYSE	XIN	Tue, Sep 18, 2012	27.50	27.50	26.90	27.10
1201	NYSE	XIN	Mon, Sep 17, 2012	27.70	27.70	27.30	27.40
1200	NYSE	XIN	Fri, Sep 14, 2012	27.50	27.70	26.90	27.30
1199	NYSE	XIN	Thu, Sep 13, 2012	27.00	27.60	27.00	27.40
1198	NYSE	XIN	Wed, Sep 12, 2012	28.00	28.00	26.90	27.00
1197	NYSE	XIN	Tue, Sep 11, 2012	27.50	27.80	27.50	27.60
1196	NYSE	XIN	Mon, Sep 10, 2012	28.30	28.30	27.30	27.60
1195	NYSE	XIN	Fri, Sep 7, 2012	28.20	28.40	27.90	28.20
1194	NYSE	XIN	Thu, Sep 6, 2012	28.00	28.20	27.70	28.20
1193	NYSE	XIN	Wed, Sep 5, 2012	28.00	28.20	27.40	27.70
1192	NYSE	XIN	Tue, Sep 4, 2012	27.40	28.20	26.90	27.70
1191	NYSE	XIN	Fri, Aug 31, 2012	27.40	28.10	26.70	26.90
1190	NYSE	XIN	Thu, Aug 30, 2012	28.10	28.40	27.10	27.40
1189	NYSE	XIN	Wed, Aug 29, 2012	28.90	28.90	27.90	28.40
1188	NYSE	XIN	Tue, Aug 28, 2012	28.90	29.00	28.30	28.50
1187	NYSE	XIN	Mon, Aug 27, 2012	30.20	30.20	28.70	29.00
1186	NYSE	XIN	Fri, Aug 24, 2012	30.00	31.00	29.70	30.00
1185	NYSE	XIN	Thu, Aug 23, 2012	30.00	30.30	29.50	30.00
1184	NYSE	XIN	Wed, Aug 22, 2012	29.40	30.30	29.20	29.90
1183	NYSE	XIN	Tue, Aug 21, 2012	29.40	29.60	29.10	29.20
1182	NYSE	XIN	Mon, Aug 20, 2012	29.10	29.50	29.09	29.20
1181	NYSE	XIN	Fri, Aug 17, 2012	29.70	29.70	28.70	29.10
1180	NYSE	XIN	Thu, Aug 16, 2012	28.30	29.50	28.30	29.10
1179	NYSE	XIN	Wed, Aug 15, 2012	28.30	29.90	28.30	28.50
1178	NYSE	XIN	Tue, Aug 14, 2012	28.80	29.20	27.90	27.90
1177	NYSE	XIN	Mon, Aug 13, 2012	29.60	30.00	28.60	28.80
1176	NYSE	XIN	Fri, Aug 10, 2012	28.70	30.40	28.50	29.50
1175	NYSE	XIN	Thu, Aug 9, 2012	25.50	26.00	25.30	25.90
1174	NYSE	XIN	Wed, Aug 8, 2012	25.20	25.50	24.90	25.40
1173	NYSE	XIN	Tue, Aug 7, 2012	25.80	25.80	25.20	25.50
1172	NYSE	XIN	Mon, Aug 6, 2012	25.00	25.50	25.00	25.20
1171	NYSE	XIN	Fri, Aug 3, 2012	25.00	25.60	24.90	24.90
1170	NYSE	XIN	Thu, Aug 2, 2012	24.90	25.50	24.80	24.90
1169	NYSE	XIN	Wed, Aug 1, 2012	24.90	25.36	24.80	25.00
1168	NYSE	XIN	Tue, Jul 31, 2012	25.60	26.50	25.30	25.70
1167	NYSE	XIN	Mon, Jul 30, 2012	26.30	26.90	25.40	26.10
1166	NYSE	XIN	Fri, Jul 27, 2012	25.60	26.90	25.50	26.80
1165	NYSE	XIN	Thu, Jul 26, 2012	26.20	26.30	25.30	25.70
1164	NYSE	XIN	Wed, Jul 25, 2012	25.00	25.95	24.60	25.70
1163	NYSE	XIN	Tue, Jul 24, 2012	25.00	25.50	24.30	24.50
1162	NYSE	XIN	Mon, Jul 23, 2012	26.50	26.50	24.00	25.00
1161	NYSE	XIN	Fri, Jul 20, 2012	26.80	26.80	26.50	26.50
1160	NYSE	XIN	Thu, Jul 19, 2012	26.60	27.10	26.60	26.80
1159	NYSE	XIN	Wed, Jul 18, 2012	26.20	27.20	26.20	26.80
1158	NYSE	XIN	Tue, Jul 17, 2012	26.50	26.60	26.10	26.60
1157	NYSE	XIN	Mon, Jul 16, 2012	26.50	27.10	26.20	26.30
1156	NYSE	XIN	Fri, Jul 13, 2012	27.30	28.00	27.00	27.10
1155	NYSE	XIN	Thu, Jul 12, 2012	27.20	27.30	26.90	26.90
1154	NYSE	XIN	Wed, Jul 11, 2012	27.70	28.00	27.30	27.40
1153	NYSE	XIN	Tue, Jul 10, 2012	28.30	28.70	27.00	27.40
1152	NYSE	XIN	Mon, Jul 9, 2012	29.10	29.70	28.00	28.20
1151	NYSE	XIN	Fri, Jul 6, 2012	29.50	29.70	29.00	29.50
1150	NYSE	XIN	Thu, Jul 5, 2012	30.00	30.40	28.50	29.60
1149	NYSE	XIN	Tue, Jul 3, 2012	30.00	30.50	29.60	29.70
1148	NYSE	XIN	Mon, Jul 2, 2012	30.10	30.70	30.00	30.20
1147	NYSE	XIN	Fri, Jun 29, 2012	30.90	31.00	30.10	30.40
1146	NYSE	XIN	Thu, Jun 28, 2012	29.20	30.80	29.00	30.50
1145	NYSE	XIN	Wed, Jun 27, 2012	28.00	29.50	27.60	29.10
1144	NYSE	XIN	Tue, Jun 26, 2012	27.10	28.00	26.90	27.70
1143	NYSE	XIN	Mon, Jun 25, 2012	28.20	28.20	26.80	27.10
1142	NYSE	XIN	Fri, Jun 22, 2012	28.40	29.00	28.00	28.00
1141	NYSE	XIN	Thu, Jun 21, 2012	27.80	28.59	27.00	27.80
1140	NYSE	XIN	Wed, Jun 20, 2012	27.40	27.40	26.00	26.80
1139	NYSE	XIN	Tue, Jun 19, 2012	27.20	27.50	26.80	26.80
1138	NYSE	XIN	Mon, Jun 18, 2012	26.60	27.20	26.50	27.10
1137	NYSE	XIN	Fri, Jun 15, 2012	26.70	26.80	25.60	26.30
1136	NYSE	XIN	Thu, Jun 14, 2012	27.90	28.10	26.30	26.80
1135	NYSE	XIN	Wed, Jun 13, 2012	27.60	29.20	27.60	28.30
1134	NYSE	XIN	Tue, Jun 12, 2012	27.60	28.20	27.10	27.80
1133	NYSE	XIN	Mon, Jun 11, 2012	28.90	29.00	27.30	27.80
1132	NYSE	XIN	Fri, Jun 8, 2012	28.60	28.80	28.00	28.60
1131	NYSE	XIN	Thu, Jun 7, 2012	29.00	29.80	28.00	28.40
1130	NYSE	XIN	Wed, Jun 6, 2012	27.60	29.50	27.10	28.50
1129	NYSE	XIN	Tue, Jun 5, 2012	26.70	27.60	26.70	26.90
1128	NYSE	XIN	Mon, Jun 4, 2012	26.80	27.60	26.80	26.90
1127	NYSE	XIN	Fri, Jun 1, 2012	27.50	27.50	26.00	26.80
1126	NYSE	XIN	Thu, May 31, 2012	30.00	30.00	28.20	28.70
1125	NYSE	XIN	Wed, May 30, 2012	31.10	31.10	29.90	30.10
1124	NYSE	XIN	Tue, May 29, 2012	31.90	32.21	30.80	31.30
1123	NYSE	XIN	Fri, May 25, 2012	32.10	32.40	31.70	31.90
1122	NYSE	XIN	Thu, May 24, 2012	32.20	32.40	31.60	32.40
1121	NYSE	XIN	Wed, May 23, 2012	31.80	32.80	31.50	32.60
1120	NYSE	XIN	Tue, May 22, 2012	31.20	32.80	31.00	32.40
1119	NYSE	XIN	Mon, May 21, 2012	30.90	32.70	29.50	30.90
1118	NYSE	XIN	Fri, May 18, 2012	30.90	31.20	30.00	30.90
1117	NYSE	XIN	Thu, May 17, 2012	32.60	32.60	30.00	31.00
1116	NYSE	XIN	Wed, May 16, 2012	33.30	34.20	32.00	32.20
1115	NYSE	XIN	Tue, May 15, 2012	35.30	35.30	33.00	33.60
1114	NYSE	XIN	Mon, May 14, 2012	34.60	35.20	34.10	35.10
1113	NYSE	XIN	Fri, May 11, 2012	35.00	35.10	34.00	34.50
1112	NYSE	XIN	Thu, May 10, 2012	35.10	35.40	34.70	35.20
1111	NYSE	XIN	Wed, May 9, 2012	34.00	35.10	33.30	34.50
1110	NYSE	XIN	Tue, May 8, 2012	32.60	33.40	32.00	32.80
1109	NYSE	XIN	Mon, May 7, 2012	31.10	32.70	31.00	32.50
1108	NYSE	XIN	Fri, May 4, 2012	33.30	33.54	31.40	31.70
1107	NYSE	XIN	Thu, May 3, 2012	36.00	36.35	33.40	33.50
1106	NYSE	XIN	Wed, May 2, 2012	35.50	36.50	34.80	35.80
1105	NYSE	XIN	Tue, May 1, 2012	33.90	35.70	33.50	35.70
1104	NYSE	XIN	Mon, Apr 30, 2012	34.30	34.40	33.30	33.60
1103	NYSE	XIN	Fri, Apr 27, 2012	34.30	34.30	33.20	34.00
1102	NYSE	XIN	Thu, Apr 26, 2012	34.00	34.20	33.20	33.50
1101	NYSE	XIN	Wed, Apr 25, 2012	33.50	34.40	33.30	33.90
1100	NYSE	XIN	Tue, Apr 24, 2012	33.00	34.00	32.80	33.20
1099	NYSE	XIN	Mon, Apr 23, 2012	34.20	34.20	32.80	33.00
1098	NYSE	XIN	Fri, Apr 20, 2012	34.60	34.60	33.40	33.90
1097	NYSE	XIN	Thu, Apr 19, 2012	36.00	36.20	34.35	34.70
1096	NYSE	XIN	Wed, Apr 18, 2012	35.00	35.50	33.80	35.50
1095	NYSE	XIN	Tue, Apr 17, 2012	36.70	36.70	33.20	34.10
1094	NYSE	XIN	Mon, Apr 16, 2012	35.00	36.60	34.50	36.00
1093	NYSE	XIN	Fri, Apr 13, 2012	33.50	35.50	33.40	34.80
1092	NYSE	XIN	Thu, Apr 12, 2012	31.60	33.80	31.60	33.20
1091	NYSE	XIN	Wed, Apr 11, 2012	30.30	32.00	30.00	31.30
1090	NYSE	XIN	Tue, Apr 10, 2012	30.60	30.80	29.10	29.80
1089	NYSE	XIN	Mon, Apr 9, 2012	32.30	33.10	30.90	31.00
1088	NYSE	XIN	Thu, Apr 5, 2012	32.90	33.80	31.90	33.10
1087	NYSE	XIN	Wed, Apr 4, 2012	34.00	34.00	31.50	32.90
1086	NYSE	XIN	Tue, Apr 3, 2012	38.40	39.50	33.40	34.60
1085	NYSE	XIN	Mon, Apr 2, 2012	35.20	39.00	34.20	38.50
1084	NYSE	XIN	Fri, Mar 30, 2012	33.10	35.90	32.80	34.70
1083	NYSE	XIN	Thu, Mar 29, 2012	30.10	33.70	30.00	32.50
1082	NYSE	XIN	Wed, Mar 28, 2012	28.60	30.00	28.50	30.00
1081	NYSE	XIN	Tue, Mar 27, 2012	28.00	29.00	27.90	28.30
1080	NYSE	XIN	Mon, Mar 26, 2012	26.50	28.10	26.50	28.00
1079	NYSE	XIN	Fri, Mar 23, 2012	27.00	27.50	26.40	26.60
1078	NYSE	XIN	Thu, Mar 22, 2012	28.20	28.50	27.40	27.50
1077	NYSE	XIN	Wed, Mar 21, 2012	28.20	28.59	27.90	28.20
1076	NYSE	XIN	Tue, Mar 20, 2012	28.40	28.80	27.50	28.20
1075	NYSE	XIN	Mon, Mar 19, 2012	28.20	28.62	28.00	28.40
1074	NYSE	XIN	Fri, Mar 16, 2012	27.20	28.20	26.60	28.20
1073	NYSE	XIN	Thu, Mar 15, 2012	28.30	28.60	27.10	27.20
1072	NYSE	XIN	Wed, Mar 14, 2012	27.90	28.60	27.50	27.90
1071	NYSE	XIN	Tue, Mar 13, 2012	26.00	28.80	25.80	28.50
1070	NYSE	XIN	Mon, Mar 12, 2012	24.50	25.90	24.40	25.90
1069	NYSE	XIN	Fri, Mar 9, 2012	25.20	25.50	24.10	24.50
1068	NYSE	XIN	Thu, Mar 8, 2012	25.00	25.00	24.40	24.90
1067	NYSE	XIN	Wed, Mar 7, 2012	24.00	24.40	23.20	24.40
1066	NYSE	XIN	Tue, Mar 6, 2012	24.40	24.70	23.10	23.60
1065	NYSE	XIN	Mon, Mar 5, 2012	24.40	24.80	24.40	24.80
1064	NYSE	XIN	Fri, Mar 2, 2012	25.50	25.50	24.50	24.80
1063	NYSE	XIN	Thu, Mar 1, 2012	24.80	25.70	24.60	25.20
1062	NYSE	XIN	Wed, Feb 29, 2012	25.00	25.30	24.10	24.50
1061	NYSE	XIN	Tue, Feb 28, 2012	26.20	26.20	25.20	25.20
1060	NYSE	XIN	Mon, Feb 27, 2012	25.80	26.10	25.10	26.00
1059	NYSE	XIN	Fri, Feb 24, 2012	25.60	26.00	25.40	25.80
1058	NYSE	XIN	Thu, Feb 23, 2012	25.70	26.50	25.20	25.70
1057	NYSE	XIN	Wed, Feb 22, 2012	23.60	24.90	23.60	24.90
1056	NYSE	XIN	Tue, Feb 21, 2012	24.50	24.70	23.70	23.70
1055	NYSE	XIN	Fri, Feb 17, 2012	24.50	24.50	24.30	24.50
1054	NYSE	XIN	Thu, Feb 16, 2012	24.00	24.50	23.10	24.50
1053	NYSE	XIN	Wed, Feb 15, 2012	23.40	24.40	23.40	24.30
1052	NYSE	XIN	Tue, Feb 14, 2012	23.20	23.70	23.20	23.70
1051	NYSE	XIN	Mon, Feb 13, 2012	23.60	24.00	23.40	23.50
1050	NYSE	XIN	Fri, Feb 10, 2012	24.00	24.20	23.60	23.60
1049	NYSE	XIN	Thu, Feb 9, 2012	24.20	24.50	23.80	24.40
1048	NYSE	XIN	Wed, Feb 8, 2012	24.10	24.30	23.80	24.00
1047	NYSE	XIN	Tue, Feb 7, 2012	24.00	24.30	23.60	23.90
1046	NYSE	XIN	Mon, Feb 6, 2012	24.10	24.50	23.80	24.00
1045	NYSE	XIN	Fri, Feb 3, 2012	24.50	24.90	24.40	24.50
1044	NYSE	XIN	Thu, Feb 2, 2012	23.80	24.50	23.70	24.50
1043	NYSE	XIN	Wed, Feb 1, 2012	24.20	24.30	23.90	24.20
1042	NYSE	XIN	Tue, Jan 31, 2012	23.80	24.20	23.70	23.80
1041	NYSE	XIN	Mon, Jan 30, 2012	24.00	24.00	23.20	24.00
1040	NYSE	XIN	Fri, Jan 27, 2012	23.70	24.00	22.80	24.00
1039	NYSE	XIN	Thu, Jan 26, 2012	23.80	24.30	23.50	23.60
1038	NYSE	XIN	Wed, Jan 25, 2012	24.30	24.30	23.80	24.20
1037	NYSE	XIN	Tue, Jan 24, 2012	23.60	24.30	23.50	24.10
1036	NYSE	XIN	Mon, Jan 23, 2012	23.50	23.90	22.70	23.80
1035	NYSE	XIN	Fri, Jan 20, 2012	24.10	24.15	22.20	23.50
1034	NYSE	XIN	Thu, Jan 19, 2012	22.00	23.80	22.00	23.80
1033	NYSE	XIN	Wed, Jan 18, 2012	21.10	22.00	21.00	22.00
1032	NYSE	XIN	Tue, Jan 17, 2012	20.70	22.00	20.50	21.10
1031	NYSE	XIN	Fri, Jan 13, 2012	19.70	20.60	19.66	20.51
1030	NYSE	XIN	Thu, Jan 12, 2012	19.50	19.70	19.40	19.60
1029	NYSE	XIN	Wed, Jan 11, 2012	18.50	19.60	18.50	19.40
1028	NYSE	XIN	Tue, Jan 10, 2012	18.10	19.00	18.00	18.90
1027	NYSE	XIN	Mon, Jan 9, 2012	18.10	18.20	17.80	17.90
1026	NYSE	XIN	Fri, Jan 6, 2012	17.90	18.00	17.68	17.90
1025	NYSE	XIN	Thu, Jan 5, 2012	17.80	18.20	17.80	18.00
1024	NYSE	XIN	Wed, Jan 4, 2012	17.90	18.00	17.70	18.00
1023	NYSE	XIN	Tue, Jan 3, 2012	18.00	18.00	17.40	17.90
1022	NYSE	XIN	Fri, Dec 30, 2011	17.40	17.70	17.00	17.50
1021	NYSE	XIN	Thu, Dec 29, 2011	17.50	17.70	17.20	17.40
1020	NYSE	XIN	Wed, Dec 28, 2011	17.40	17.80	17.20	17.30
1019	NYSE	XIN	Tue, Dec 27, 2011	18.20	18.20	17.20	17.40
1018	NYSE	XIN	Fri, Dec 23, 2011	18.40	18.50	18.00	18.30
1017	NYSE	XIN	Thu, Dec 22, 2011	18.00	18.70	18.00	18.21
1016	NYSE	XIN	Wed, Dec 21, 2011	17.60	18.20	17.50	18.20
1015	NYSE	XIN	Tue, Dec 20, 2011	17.40	18.00	17.30	17.60
1014	NYSE	XIN	Mon, Dec 19, 2011	17.50	17.70	17.30	17.30
1013	NYSE	XIN	Fri, Dec 16, 2011	17.60	17.90	17.50	17.60
1012	NYSE	XIN	Thu, Dec 15, 2011	17.70	18.10	17.50	17.50
1011	NYSE	XIN	Wed, Dec 14, 2011	17.90	18.10	17.50	17.70
1010	NYSE	XIN	Tue, Dec 13, 2011	18.30	18.50	17.70	17.70
1009	NYSE	XIN	Mon, Dec 12, 2011	19.20	19.20	18.50	18.60
1008	NYSE	XIN	Fri, Dec 9, 2011	19.10	19.60	18.00	19.20
1007	NYSE	XIN	Thu, Dec 8, 2011	19.10	19.20	19.00	19.20
1006	NYSE	XIN	Wed, Dec 7, 2011	18.60	19.30	18.60	18.90
1005	NYSE	XIN	Tue, Dec 6, 2011	18.50	18.90	18.00	18.70
1004	NYSE	XIN	Mon, Dec 5, 2011	18.50	19.40	17.60	18.40
1003	NYSE	XIN	Fri, Dec 2, 2011	19.20	19.30	18.50	18.70
1002	NYSE	XIN	Thu, Dec 1, 2011	18.80	19.50	18.30	19.30
1001	NYSE	XIN	Wed, Nov 30, 2011	18.40	18.80	18.20	18.70
1000	NYSE	XIN	Tue, Nov 29, 2011	18.20	18.20	17.60	17.90
999	NYSE	XIN	Mon, Nov 28, 2011	18.30	18.60	18.00	18.20
998	NYSE	XIN	Fri, Nov 25, 2011	17.90	18.50	17.80	18.00
997	NYSE	XIN	Wed, Nov 23, 2011	18.50	18.50	17.80	18.00
996	NYSE	XIN	Tue, Nov 22, 2011	18.40	18.70	18.40	18.40
995	NYSE	XIN	Mon, Nov 21, 2011	17.70	18.80	17.30	18.40
994	NYSE	XIN	Fri, Nov 18, 2011	17.80	18.10	17.50	18.00
993	NYSE	XIN	Thu, Nov 17, 2011	17.30	17.80	17.00	17.50
992	NYSE	XIN	Wed, Nov 16, 2011	17.60	18.00	17.30	17.33
991	NYSE	XIN	Tue, Nov 15, 2011	18.40	18.60	17.50	17.70
990	NYSE	XIN	Mon, Nov 14, 2011	19.80	19.80	18.70	18.80
989	NYSE	XIN	Fri, Nov 11, 2011	19.80	20.00	19.50	19.60
988	NYSE	XIN	Thu, Nov 10, 2011	20.10	20.40	19.00	19.70
987	NYSE	XIN	Wed, Nov 9, 2011	18.80	19.17	18.70	18.90
986	NYSE	XIN	Tue, Nov 8, 2011	19.30	19.50	18.80	19.00
985	NYSE	XIN	Mon, Nov 7, 2011	19.20	19.40	18.80	18.90
984	NYSE	XIN	Fri, Nov 4, 2011	18.70	19.50	18.50	19.10
983	NYSE	XIN	Thu, Nov 3, 2011	18.90	19.30	18.71	19.00
982	NYSE	XIN	Wed, Nov 2, 2011	18.40	19.30	18.40	18.90
981	NYSE	XIN	Tue, Nov 1, 2011	18.20	18.50	18.00	18.40
980	NYSE	XIN	Mon, Oct 31, 2011	19.50	19.70	18.60	18.60
979	NYSE	XIN	Fri, Oct 28, 2011	18.70	19.80	18.70	19.50
978	NYSE	XIN	Thu, Oct 27, 2011	18.10	18.60	18.10	18.40
977	NYSE	XIN	Wed, Oct 26, 2011	18.10	18.50	17.80	17.90
976	NYSE	XIN	Tue, Oct 25, 2011	18.00	18.40	17.50	17.90
975	NYSE	XIN	Mon, Oct 24, 2011	17.40	18.40	17.30	18.00
974	NYSE	XIN	Fri, Oct 21, 2011	17.60	17.90	17.40	17.40
973	NYSE	XIN	Thu, Oct 20, 2011	17.30	17.70	17.10	17.50
972	NYSE	XIN	Wed, Oct 19, 2011	17.90	18.00	17.30	17.30
971	NYSE	XIN	Tue, Oct 18, 2011	18.20	18.20	17.30	18.00
970	NYSE	XIN	Mon, Oct 17, 2011	18.50	18.80	18.00	18.40
969	NYSE	XIN	Fri, Oct 14, 2011	18.90	18.90	18.20	18.50
968	NYSE	XIN	Thu, Oct 13, 2011	18.40	19.60	18.10	18.40
967	NYSE	XIN	Wed, Oct 12, 2011	17.30	18.20	17.30	18.20
966	NYSE	XIN	Tue, Oct 11, 2011	17.80	17.89	17.20	17.20
965	NYSE	XIN	Mon, Oct 10, 2011	17.70	18.20	17.40	17.80
964	NYSE	XIN	Fri, Oct 7, 2011	18.10	18.20	16.70	17.30
963	NYSE	XIN	Thu, Oct 6, 2011	18.00	18.20	17.50	17.70
962	NYSE	XIN	Wed, Oct 5, 2011	17.80	18.20	17.00	18.00
961	NYSE	XIN	Tue, Oct 4, 2011	16.90	17.80	15.50	17.80
960	NYSE	XIN	Mon, Oct 3, 2011	17.50	17.50	16.70	17.00
959	NYSE	XIN	Fri, Sep 30, 2011	18.50	18.60	17.50	17.90
958	NYSE	XIN	Thu, Sep 29, 2011	18.80	19.00	18.30	18.60
957	NYSE	XIN	Wed, Sep 28, 2011	19.00	19.20	18.30	18.60
956	NYSE	XIN	Tue, Sep 27, 2011	19.00	19.20	18.80	19.00
955	NYSE	XIN	Mon, Sep 26, 2011	19.20	19.90	18.50	18.70
954	NYSE	XIN	Fri, Sep 23, 2011	19.50	19.50	18.70	19.20
953	NYSE	XIN	Thu, Sep 22, 2011	20.20	20.20	19.30	19.50
952	NYSE	XIN	Wed, Sep 21, 2011	21.50	21.50	20.10	20.20
951	NYSE	XIN	Tue, Sep 20, 2011	21.30	21.70	21.20	21.20
950	NYSE	XIN	Mon, Sep 19, 2011	22.10	22.20	21.20	21.40
949	NYSE	XIN	Fri, Sep 16, 2011	22.90	22.90	22.00	22.00
948	NYSE	XIN	Thu, Sep 15, 2011	23.20	23.50	22.50	22.60
947	NYSE	XIN	Wed, Sep 14, 2011	23.60	23.70	22.80	22.90
946	NYSE	XIN	Tue, Sep 13, 2011	23.60	24.40	23.40	23.70
945	NYSE	XIN	Mon, Sep 12, 2011	24.80	24.80	23.50	23.90
944	NYSE	XIN	Fri, Sep 9, 2011	24.30	25.00	23.90	25.00
943	NYSE	XIN	Thu, Sep 8, 2011	24.00	24.80	24.00	24.30
942	NYSE	XIN	Wed, Sep 7, 2011	22.80	24.00	22.80	24.00
941	NYSE	XIN	Tue, Sep 6, 2011	22.10	23.70	22.00	22.80
940	NYSE	XIN	Fri, Sep 2, 2011	24.00	24.00	23.00	23.60
939	NYSE	XIN	Thu, Sep 1, 2011	24.20	24.70	23.80	24.30
938	NYSE	XIN	Wed, Aug 31, 2011	24.00	24.50	23.60	24.20
937	NYSE	XIN	Tue, Aug 30, 2011	23.80	24.00	23.00	23.70
936	NYSE	XIN	Mon, Aug 29, 2011	23.50	23.60	22.80	23.50
935	NYSE	XIN	Fri, Aug 26, 2011	22.60	23.10	21.70	23.00
934	NYSE	XIN	Thu, Aug 25, 2011	21.90	23.00	21.90	22.80
933	NYSE	XIN	Wed, Aug 24, 2011	22.20	22.60	21.60	22.10
932	NYSE	XIN	Tue, Aug 23, 2011	22.20	23.50	21.77	22.00
931	NYSE	XIN	Mon, Aug 22, 2011	21.30	22.50	21.30	21.70
930	NYSE	XIN	Fri, Aug 19, 2011	21.30	22.30	21.20	21.30
929	NYSE	XIN	Thu, Aug 18, 2011	22.10	22.30	20.00	21.90
928	NYSE	XIN	Wed, Aug 17, 2011	23.60	24.00	22.10	23.00
927	NYSE	XIN	Tue, Aug 16, 2011	24.40	24.40	23.40	23.60
926	NYSE	XIN	Mon, Aug 15, 2011	24.10	24.50	22.90	24.50
925	NYSE	XIN	Fri, Aug 12, 2011	26.50	26.50	23.20	24.10
924	NYSE	XIN	Thu, Aug 11, 2011	22.50	25.90	22.40	25.60
923	NYSE	XIN	Wed, Aug 10, 2011	21.10	22.50	20.50	22.20
922	NYSE	XIN	Tue, Aug 9, 2011	21.40	21.40	18.20	19.60
921	NYSE	XIN	Mon, Aug 8, 2011	16.80	17.30	16.20	16.80
920	NYSE	XIN	Fri, Aug 5, 2011	17.30	18.00	17.00	17.00
919	NYSE	XIN	Thu, Aug 4, 2011	18.70	18.70	17.10	17.40
918	NYSE	XIN	Wed, Aug 3, 2011	18.70	18.99	18.50	18.70
917	NYSE	XIN	Tue, Aug 2, 2011	19.20	19.20	18.30	18.80
916	NYSE	XIN	Mon, Aug 1, 2011	19.70	19.80	19.20	19.20
915	NYSE	XIN	Fri, Jul 29, 2011	19.90	19.90	18.80	19.40
914	NYSE	XIN	Thu, Jul 28, 2011	19.90	20.20	19.80	19.80
913	NYSE	XIN	Wed, Jul 27, 2011	19.80	20.30	19.80	20.00
912	NYSE	XIN	Tue, Jul 26, 2011	20.10	20.20	19.90	20.00
911	NYSE	XIN	Mon, Jul 25, 2011	20.10	20.30	19.90	20.20
910	NYSE	XIN	Fri, Jul 22, 2011	20.10	20.40	19.90	20.40
909	NYSE	XIN	Thu, Jul 21, 2011	20.20	20.40	19.90	20.10
908	NYSE	XIN	Wed, Jul 20, 2011	20.40	20.40	20.00	20.20
907	NYSE	XIN	Tue, Jul 19, 2011	19.80	20.50	19.80	20.00
906	NYSE	XIN	Mon, Jul 18, 2011	20.20	20.21	19.70	19.80
905	NYSE	XIN	Fri, Jul 15, 2011	20.80	20.80	20.30	20.40
904	NYSE	XIN	Thu, Jul 14, 2011	20.30	20.69	20.20	20.40
903	NYSE	XIN	Wed, Jul 13, 2011	20.70	21.00	20.60	20.70
902	NYSE	XIN	Tue, Jul 12, 2011	20.90	21.00	20.30	20.80
901	NYSE	XIN	Mon, Jul 11, 2011	22.10	22.20	20.50	20.80
900	NYSE	XIN	Fri, Jul 8, 2011	22.00	22.00	21.50	21.90
899	NYSE	XIN	Thu, Jul 7, 2011	22.40	22.50	21.60	22.20
898	NYSE	XIN	Wed, Jul 6, 2011	22.40	22.40	21.20	22.10
897	NYSE	XIN	Tue, Jul 5, 2011	22.50	22.50	21.90	22.10
896	NYSE	XIN	Fri, Jul 1, 2011	21.90	22.50	21.90	22.20
895	NYSE	XIN	Thu, Jun 30, 2011	21.30	22.20	21.30	21.87
894	NYSE	XIN	Wed, Jun 29, 2011	21.80	22.20	21.20	21.80
893	NYSE	XIN	Tue, Jun 28, 2011	22.00	22.00	21.20	21.50
892	NYSE	XIN	Mon, Jun 27, 2011	21.00	21.80	21.00	21.40
891	NYSE	XIN	Fri, Jun 24, 2011	21.30	21.30	21.00	21.20
890	NYSE	XIN	Thu, Jun 23, 2011	20.40	21.10	20.30	21.10
889	NYSE	XIN	Wed, Jun 22, 2011	21.30	21.30	20.70	20.90
888	NYSE	XIN	Tue, Jun 21, 2011	20.50	21.30	20.50	21.00
887	NYSE	XIN	Mon, Jun 20, 2011	20.80	21.00	20.10	20.50
886	NYSE	XIN	Fri, Jun 17, 2011	20.70	21.30	20.50	21.00
885	NYSE	XIN	Thu, Jun 16, 2011	20.10	20.80	20.10	20.50
884	NYSE	XIN	Wed, Jun 15, 2011	20.40	20.80	20.20	20.20
883	NYSE	XIN	Tue, Jun 14, 2011	20.30	20.70	20.30	20.40
882	NYSE	XIN	Mon, Jun 13, 2011	20.70	21.00	20.20	20.50
881	NYSE	XIN	Fri, Jun 10, 2011	20.50	21.04	20.40	20.70
880	NYSE	XIN	Thu, Jun 9, 2011	20.40	21.10	20.10	20.90
879	NYSE	XIN	Wed, Jun 8, 2011	20.70	20.90	20.00	20.70
878	NYSE	XIN	Tue, Jun 7, 2011	21.00	21.80	20.50	21.50
877	NYSE	XIN	Mon, Jun 6, 2011	21.80	21.90	20.80	20.90
876	NYSE	XIN	Fri, Jun 3, 2011	22.60	22.90	21.90	22.20
875	NYSE	XIN	Thu, Jun 2, 2011	22.40	23.00	22.00	22.70
874	NYSE	XIN	Wed, Jun 1, 2011	23.00	23.00	22.30	22.60
873	NYSE	XIN	Tue, May 31, 2011	24.00	24.00	22.80	23.00
872	NYSE	XIN	Fri, May 27, 2011	23.00	24.10	23.00	24.00
871	NYSE	XIN	Thu, May 26, 2011	20.80	22.50	20.70	22.50
870	NYSE	XIN	Wed, May 25, 2011	20.20	20.40	18.70	19.20
869	NYSE	XIN	Tue, May 24, 2011	21.40	21.70	20.10	20.50
868	NYSE	XIN	Mon, May 23, 2011	21.70	22.20	20.90	21.70
867	NYSE	XIN	Fri, May 20, 2011	22.00	23.00	21.80	22.10
866	NYSE	XIN	Thu, May 19, 2011	21.90	22.10	21.10	22.00
865	NYSE	XIN	Wed, May 18, 2011	21.30	22.00	21.41	21.90
864	NYSE	XIN	Tue, May 17, 2011	20.60	21.50	20.60	21.50
863	NYSE	XIN	Mon, May 16, 2011	21.50	21.60	20.50	20.80
862	NYSE	XIN	Fri, May 13, 2011	21.60	21.90	21.60	21.80
861	NYSE	XIN	Thu, May 12, 2011	22.70	22.80	21.20	21.60
860	NYSE	XIN	Wed, May 11, 2011	22.70	24.00	22.50	22.50
859	NYSE	XIN	Tue, May 10, 2011	22.10	22.70	21.50	22.40
858	NYSE	XIN	Mon, May 9, 2011	21.30	22.10	21.30	22.10
857	NYSE	XIN	Fri, May 6, 2011	22.00	22.00	21.50	21.50
856	NYSE	XIN	Thu, May 5, 2011	21.80	22.10	21.50	21.60
855	NYSE	XIN	Wed, May 4, 2011	22.00	22.10	21.80	21.80
854	NYSE	XIN	Tue, May 3, 2011	21.80	22.10	21.50	22.00
853	NYSE	XIN	Mon, May 2, 2011	21.70	22.20	21.70	22.00
852	NYSE	XIN	Fri, Apr 29, 2011	21.90	22.00	21.50	21.70
851	NYSE	XIN	Thu, Apr 28, 2011	22.10	22.50	21.90	21.90
850	NYSE	XIN	Wed, Apr 27, 2011	22.30	22.50	22.20	22.50
849	NYSE	XIN	Tue, Apr 26, 2011	22.80	23.00	22.10	22.20
848	NYSE	XIN	Mon, Apr 25, 2011	23.10	23.50	22.40	22.40
847	NYSE	XIN	Thu, Apr 21, 2011	22.50	23.20	22.50	22.80
846	NYSE	XIN	Wed, Apr 20, 2011	23.00	23.50	22.20	22.40
845	NYSE	XIN	Tue, Apr 19, 2011	22.00	22.90	22.00	22.80
844	NYSE	XIN	Mon, Apr 18, 2011	21.80	22.50	21.10	22.20
843	NYSE	XIN	Fri, Apr 15, 2011	21.20	22.00	21.20	21.70
842	NYSE	XIN	Thu, Apr 14, 2011	21.40	22.00	21.10	21.80
841	NYSE	XIN	Wed, Apr 13, 2011	22.90	23.40	22.00	22.10
840	NYSE	XIN	Tue, Apr 12, 2011	23.20	23.30	22.70	22.90
839	NYSE	XIN	Mon, Apr 11, 2011	24.50	24.50	23.40	23.55
838	NYSE	XIN	Fri, Apr 8, 2011	25.30	25.30	23.70	24.30
837	NYSE	XIN	Thu, Apr 7, 2011	23.80	24.80	23.70	24.30
836	NYSE	XIN	Wed, Apr 6, 2011	22.80	24.00	22.80	24.00
835	NYSE	XIN	Tue, Apr 5, 2011	23.10	23.60	23.10	23.20
834	NYSE	XIN	Mon, Apr 4, 2011	23.70	23.90	23.10	23.20
833	NYSE	XIN	Fri, Apr 1, 2011	23.90	23.90	23.40	23.50
832	NYSE	XIN	Thu, Mar 31, 2011	23.60	24.10	23.40	23.50
831	NYSE	XIN	Wed, Mar 30, 2011	23.60	24.00	23.40	23.40
830	NYSE	XIN	Tue, Mar 29, 2011	23.20	23.80	23.20	23.30
829	NYSE	XIN	Mon, Mar 28, 2011	23.40	23.90	23.30	23.50
828	NYSE	XIN	Fri, Mar 25, 2011	23.70	24.20	23.50	23.60
827	NYSE	XIN	Thu, Mar 24, 2011	24.00	24.10	23.70	23.70
826	NYSE	XIN	Wed, Mar 23, 2011	23.50	24.10	23.50	23.80
825	NYSE	XIN	Tue, Mar 22, 2011	23.80	24.10	23.60	23.80
824	NYSE	XIN	Mon, Mar 21, 2011	24.00	24.30	23.50	23.70
823	NYSE	XIN	Fri, Mar 18, 2011	23.40	24.00	23.20	24.00
822	NYSE	XIN	Thu, Mar 17, 2011	23.40	23.60	23.10	23.30
821	NYSE	XIN	Wed, Mar 16, 2011	24.00	24.20	23.10	23.30
820	NYSE	XIN	Tue, Mar 15, 2011	24.30	24.30	23.50	23.60
819	NYSE	XIN	Mon, Mar 14, 2011	24.30	25.00	24.30	24.60
818	NYSE	XIN	Fri, Mar 11, 2011	24.40	24.90	24.40	24.50
817	NYSE	XIN	Thu, Mar 10, 2011	25.00	25.10	24.20	24.60
816	NYSE	XIN	Wed, Mar 9, 2011	25.20	25.30	25.00	25.10
815	NYSE	XIN	Tue, Mar 8, 2011	25.00	25.40	25.00	25.30
814	NYSE	XIN	Mon, Mar 7, 2011	25.60	25.60	25.00	25.00
813	NYSE	XIN	Fri, Mar 4, 2011	25.20	25.50	25.00	25.30
812	NYSE	XIN	Thu, Mar 3, 2011	25.50	26.00	25.30	25.40
811	NYSE	XIN	Wed, Mar 2, 2011	25.10	25.80	25.10	25.20
810	NYSE	XIN	Tue, Mar 1, 2011	26.30	26.60	25.30	25.40
809	NYSE	XIN	Mon, Feb 28, 2011	27.80	27.80	26.30	26.40
808	NYSE	XIN	Fri, Feb 25, 2011	27.70	28.50	27.00	27.40
807	NYSE	XIN	Thu, Feb 24, 2011	25.00	25.86	24.50	25.60
806	NYSE	XIN	Wed, Feb 23, 2011	25.10	25.40	24.50	24.90
805	NYSE	XIN	Tue, Feb 22, 2011	25.60	25.60	24.90	25.30
804	NYSE	XIN	Fri, Feb 18, 2011	25.50	26.60	25.50	25.50
803	NYSE	XIN	Thu, Feb 17, 2011	24.80	25.80	24.70	25.50
802	NYSE	XIN	Wed, Feb 16, 2011	24.40	24.80	24.20	24.70
801	NYSE	XIN	Tue, Feb 15, 2011	24.70	24.70	24.10	24.10
800	NYSE	XIN	Mon, Feb 14, 2011	24.50	24.80	24.10	24.60
799	NYSE	XIN	Fri, Feb 11, 2011	24.00	24.40	23.90	24.20
798	NYSE	XIN	Thu, Feb 10, 2011	24.20	24.40	23.90	24.10
797	NYSE	XIN	Wed, Feb 9, 2011	24.70	24.90	24.30	24.50
796	NYSE	XIN	Tue, Feb 8, 2011	24.20	24.50	24.10	24.40
795	NYSE	XIN	Mon, Feb 7, 2011	23.70	24.50	23.70	24.39
794	NYSE	XIN	Fri, Feb 4, 2011	24.50	24.50	23.90	24.10
793	NYSE	XIN	Thu, Feb 3, 2011	25.00	25.24	24.30	24.40
792	NYSE	XIN	Wed, Feb 2, 2011	25.20	25.90	25.00	25.10
791	NYSE	XIN	Tue, Feb 1, 2011	24.20	25.40	24.20	25.00
790	NYSE	XIN	Mon, Jan 31, 2011	24.10	24.90	24.00	24.20
789	NYSE	XIN	Fri, Jan 28, 2011	24.70	24.90	24.00	24.10
788	NYSE	XIN	Thu, Jan 27, 2011	25.00	25.40	24.60	24.80
787	NYSE	XIN	Wed, Jan 26, 2011	24.60	25.00	24.00	25.00
786	NYSE	XIN	Tue, Jan 25, 2011	24.50	24.80	24.20	24.30
785	NYSE	XIN	Mon, Jan 24, 2011	25.20	25.20	24.30	24.50
784	NYSE	XIN	Fri, Jan 21, 2011	25.90	25.90	25.10	25.20
783	NYSE	XIN	Thu, Jan 20, 2011	26.40	26.40	25.00	25.50
782	NYSE	XIN	Wed, Jan 19, 2011	27.10	27.30	25.80	26.30
781	NYSE	XIN	Tue, Jan 18, 2011	28.30	28.30	27.10	27.20
780	NYSE	XIN	Fri, Jan 14, 2011	28.80	28.90	28.10	28.30
779	NYSE	XIN	Thu, Jan 13, 2011	29.20	29.20	28.20	28.90
778	NYSE	XIN	Wed, Jan 12, 2011	27.60	28.70	27.60	28.60
777	NYSE	XIN	Tue, Jan 11, 2011	26.90	28.10	26.90	27.40
776	NYSE	XIN	Mon, Jan 10, 2011	27.70	27.70	26.90	27.30
775	NYSE	XIN	Fri, Jan 7, 2011	27.80	28.10	27.10	27.40
774	NYSE	XIN	Thu, Jan 6, 2011	27.40	28.20	27.20	27.60
773	NYSE	XIN	Wed, Jan 5, 2011	27.50	27.50	26.90	27.20
772	NYSE	XIN	Tue, Jan 4, 2011	27.40	27.80	26.40	27.30
771	NYSE	XIN	Mon, Jan 3, 2011	27.00	28.20	26.60	27.40
770	NYSE	XIN	Fri, Dec 31, 2010	23.80	26.50	23.80	26.30
769	NYSE	XIN	Thu, Dec 30, 2010	24.00	24.00	23.70	23.90
768	NYSE	XIN	Wed, Dec 29, 2010	23.80	24.00	23.60	23.80
767	NYSE	XIN	Tue, Dec 28, 2010	23.90	24.00	23.60	23.90
766	NYSE	XIN	Mon, Dec 27, 2010	24.10	24.50	23.90	24.00
765	NYSE	XIN	Thu, Dec 23, 2010	25.00	25.50	24.40	24.40
764	NYSE	XIN	Wed, Dec 22, 2010	23.90	25.30	23.60	25.00
763	NYSE	XIN	Tue, Dec 21, 2010	23.80	24.00	22.40	23.60
762	NYSE	XIN	Mon, Dec 20, 2010	24.00	24.10	23.20	23.30
761	NYSE	XIN	Fri, Dec 17, 2010	24.40	24.41	23.60	23.60
760	NYSE	XIN	Thu, Dec 16, 2010	24.20	24.50	23.80	24.20
759	NYSE	XIN	Wed, Dec 15, 2010	24.00	24.50	23.70	24.00
758	NYSE	XIN	Tue, Dec 14, 2010	24.80	24.80	24.00	24.20
757	NYSE	XIN	Mon, Dec 13, 2010	24.60	24.70	24.20	24.30
756	NYSE	XIN	Fri, Dec 10, 2010	24.80	24.80	23.80	24.20
755	NYSE	XIN	Thu, Dec 9, 2010	24.40	24.70	24.10	24.60
754	NYSE	XIN	Wed, Dec 8, 2010	24.80	25.00	23.90	24.00
753	NYSE	XIN	Tue, Dec 7, 2010	25.60	25.60	24.70	24.90
752	NYSE	XIN	Mon, Dec 6, 2010	25.60	25.60	25.10	25.30
751	NYSE	XIN	Fri, Dec 3, 2010	25.50	25.90	25.20	25.90
750	NYSE	XIN	Thu, Dec 2, 2010	24.80	25.60	24.61	25.20
749	NYSE	XIN	Wed, Dec 1, 2010	25.00	25.00	24.00	24.40
748	NYSE	XIN	Tue, Nov 30, 2010	24.50	24.50	24.00	24.10
747	NYSE	XIN	Mon, Nov 29, 2010	24.30	24.70	24.10	24.60
746	NYSE	XIN	Fri, Nov 26, 2010	25.10	25.10	23.80	24.10
745	NYSE	XIN	Wed, Nov 24, 2010	23.50	25.70	23.50	24.90
744	NYSE	XIN	Tue, Nov 23, 2010	25.10	25.10	23.60	23.80
743	NYSE	XIN	Mon, Nov 22, 2010	24.90	25.80	24.90	25.30
742	NYSE	XIN	Fri, Nov 19, 2010	25.70	25.80	25.10	25.40
741	NYSE	XIN	Thu, Nov 18, 2010	26.70	27.00	25.50	25.60
740	NYSE	XIN	Wed, Nov 17, 2010	25.80	26.90	25.80	26.00
739	NYSE	XIN	Tue, Nov 16, 2010	25.30	26.10	24.80	25.50
738	NYSE	XIN	Mon, Nov 15, 2010	27.00	27.50	25.50	25.70
737	NYSE	XIN	Fri, Nov 12, 2010	27.60	28.80	26.60	27.10
736	NYSE	XIN	Thu, Nov 11, 2010	28.90	29.50	27.60	28.10
735	NYSE	XIN	Wed, Nov 10, 2010	30.50	30.65	28.20	29.30
734	NYSE	XIN	Tue, Nov 9, 2010	32.70	32.80	30.60	31.00
733	NYSE	XIN	Mon, Nov 8, 2010	32.90	32.90	31.30	32.60
732	NYSE	XIN	Fri, Nov 5, 2010	31.10	32.50	30.70	32.20
731	NYSE	XIN	Thu, Nov 4, 2010	30.60	31.60	30.50	31.20
730	NYSE	XIN	Wed, Nov 3, 2010	31.10	31.40	30.50	30.50
729	NYSE	XIN	Tue, Nov 2, 2010	30.40	31.00	30.00	30.90
728	NYSE	XIN	Mon, Nov 1, 2010	31.50	31.70	30.50	30.50
727	NYSE	XIN	Fri, Oct 29, 2010	31.70	31.70	30.50	31.11
726	NYSE	XIN	Thu, Oct 28, 2010	31.40	31.90	31.00	31.70
725	NYSE	XIN	Wed, Oct 27, 2010	30.30	30.80	29.90	30.70
724	NYSE	XIN	Tue, Oct 26, 2010	30.30	31.00	30.10	30.50
723	NYSE	XIN	Mon, Oct 25, 2010	30.10	30.30	29.60	29.90
722	NYSE	XIN	Fri, Oct 22, 2010	29.80	30.30	29.50	29.60
721	NYSE	XIN	Thu, Oct 21, 2010	30.90	31.40	29.80	30.10
720	NYSE	XIN	Wed, Oct 20, 2010	30.00	31.00	29.00	30.60
719	NYSE	XIN	Tue, Oct 19, 2010	33.00	33.00	29.50	30.00
718	NYSE	XIN	Mon, Oct 18, 2010	30.90	33.50	30.90	33.10
717	NYSE	XIN	Fri, Oct 15, 2010	31.30	31.70	30.20	30.50
716	NYSE	XIN	Thu, Oct 14, 2010	31.00	31.60	30.90	31.00
715	NYSE	XIN	Wed, Oct 13, 2010	30.60	31.00	30.60	30.90
714	NYSE	XIN	Tue, Oct 12, 2010	30.00	30.20	29.70	30.20
713	NYSE	XIN	Mon, Oct 11, 2010	29.50	31.00	29.50	30.10
712	NYSE	XIN	Fri, Oct 8, 2010	29.50	29.50	28.50	29.10
711	NYSE	XIN	Thu, Oct 7, 2010	30.50	31.70	29.10	29.70
710	NYSE	XIN	Wed, Oct 6, 2010	26.40	30.70	26.40	30.10
709	NYSE	XIN	Tue, Oct 5, 2010	24.70	25.80	24.30	25.80
708	NYSE	XIN	Mon, Oct 4, 2010	24.90	25.00	24.20	24.40
707	NYSE	XIN	Fri, Oct 1, 2010	25.00	25.20	24.50	24.80
706	NYSE	XIN	Thu, Sep 30, 2010	24.50	25.00	24.10	24.60
705	NYSE	XIN	Wed, Sep 29, 2010	24.10	24.70	24.10	24.10
704	NYSE	XIN	Tue, Sep 28, 2010	24.70	25.00	24.40	24.60
703	NYSE	XIN	Mon, Sep 27, 2010	25.10	25.10	24.60	24.60
702	NYSE	XIN	Fri, Sep 24, 2010	24.80	25.20	24.70	25.10
701	NYSE	XIN	Thu, Sep 23, 2010	25.00	25.20	24.70	24.70
700	NYSE	XIN	Wed, Sep 22, 2010	25.00	25.20	24.80	25.00
699	NYSE	XIN	Tue, Sep 21, 2010	25.70	25.70	25.00	25.20
698	NYSE	XIN	Mon, Sep 20, 2010	25.60	26.00	25.30	25.70
697	NYSE	XIN	Fri, Sep 17, 2010	25.70	25.90	25.40	25.40
696	NYSE	XIN	Thu, Sep 16, 2010	26.30	26.60	25.30	25.90
695	NYSE	XIN	Wed, Sep 15, 2010	26.30	26.70	26.10	26.60
694	NYSE	XIN	Tue, Sep 14, 2010	25.90	26.40	25.90	26.10
693	NYSE	XIN	Mon, Sep 13, 2010	26.90	26.90	25.90	26.20
692	NYSE	XIN	Fri, Sep 10, 2010	26.00	26.60	26.00	26.30
691	NYSE	XIN	Thu, Sep 9, 2010	26.53	26.80	25.90	25.90
690	NYSE	XIN	Wed, Sep 8, 2010	26.50	27.20	26.10	26.30
689	NYSE	XIN	Tue, Sep 7, 2010	27.40	27.40	26.40	26.50
688	NYSE	XIN	Fri, Sep 3, 2010	26.60	26.90	26.30	26.90
687	NYSE	XIN	Thu, Sep 2, 2010	25.80	26.90	25.70	26.90
686	NYSE	XIN	Wed, Sep 1, 2010	26.30	26.60	25.80	25.90
685	NYSE	XIN	Tue, Aug 31, 2010	26.20	26.30	25.70	26.10
684	NYSE	XIN	Mon, Aug 30, 2010	26.00	26.50	25.70	26.00
683	NYSE	XIN	Fri, Aug 27, 2010	27.50	27.50	25.90	26.30
682	NYSE	XIN	Thu, Aug 26, 2010	26.00	28.30	25.90	26.80
681	NYSE	XIN	Wed, Aug 25, 2010	25.70	26.60	25.50	25.80
680	NYSE	XIN	Tue, Aug 24, 2010	26.30	27.50	25.50	26.00
679	NYSE	XIN	Mon, Aug 23, 2010	27.00	27.70	26.00	26.70
678	NYSE	XIN	Fri, Aug 20, 2010	26.10	26.50	25.60	26.10
677	NYSE	XIN	Thu, Aug 19, 2010	27.40	27.50	26.50	26.50
676	NYSE	XIN	Wed, Aug 18, 2010	27.20	27.40	26.70	27.10
675	NYSE	XIN	Tue, Aug 17, 2010	27.00	27.40	26.10	26.80
674	NYSE	XIN	Mon, Aug 16, 2010	26.70	27.50	26.70	27.00
673	NYSE	XIN	Fri, Aug 13, 2010	26.50	27.50	25.60	26.70
672	NYSE	XIN	Thu, Aug 12, 2010	25.70	27.00	25.50	26.50
671	NYSE	XIN	Wed, Aug 11, 2010	27.10	27.90	26.20	26.80
670	NYSE	XIN	Tue, Aug 10, 2010	27.60	28.00	24.10	27.30
669	NYSE	XIN	Mon, Aug 9, 2010	28.30	28.80	28.10	28.10
668	NYSE	XIN	Fri, Aug 6, 2010	28.00	28.60	28.00	28.60
667	NYSE	XIN	Thu, Aug 5, 2010	28.10	28.70	28.10	28.50
666	NYSE	XIN	Wed, Aug 4, 2010	28.90	29.20	27.90	28.70
665	NYSE	XIN	Tue, Aug 3, 2010	29.80	29.80	28.00	28.60
664	NYSE	XIN	Mon, Aug 2, 2010	28.10	29.90	27.60	29.00
663	NYSE	XIN	Fri, Jul 30, 2010	26.20	27.90	26.10	27.90
662	NYSE	XIN	Thu, Jul 29, 2010	26.60	27.33	25.90	25.90
661	NYSE	XIN	Wed, Jul 28, 2010	27.50	27.50	26.50	26.60
660	NYSE	XIN	Tue, Jul 27, 2010	27.30	28.10	26.60	27.00
659	NYSE	XIN	Mon, Jul 26, 2010	26.50	27.50	26.10	27.40
658	NYSE	XIN	Fri, Jul 23, 2010	26.30	26.50	25.70	26.50
657	NYSE	XIN	Thu, Jul 22, 2010	27.30	27.30	25.61	26.00
656	NYSE	XIN	Wed, Jul 21, 2010	26.90	27.50	26.00	26.60
655	NYSE	XIN	Tue, Jul 20, 2010	24.80	26.60	24.80	26.60
654	NYSE	XIN	Mon, Jul 19, 2010	24.50	25.57	23.70	24.60
653	NYSE	XIN	Fri, Jul 16, 2010	25.70	26.20	25.00	25.00
652	NYSE	XIN	Thu, Jul 15, 2010	26.00	26.30	25.70	26.10
651	NYSE	XIN	Wed, Jul 14, 2010	26.05	26.10	25.40	25.70
650	NYSE	XIN	Tue, Jul 13, 2010	26.70	26.70	25.60	26.20
649	NYSE	XIN	Mon, Jul 12, 2010	25.90	26.90	25.50	25.80
648	NYSE	XIN	Fri, Jul 9, 2010	23.50	26.50	23.50	25.60
647	NYSE	XIN	Thu, Jul 8, 2010	23.50	23.90	22.80	23.80
646	NYSE	XIN	Wed, Jul 7, 2010	23.50	24.40	23.20	23.60
645	NYSE	XIN	Tue, Jul 6, 2010	24.20	24.90	23.70	23.80
644	NYSE	XIN	Fri, Jul 2, 2010	24.20	24.20	22.90	23.80
643	NYSE	XIN	Thu, Jul 1, 2010	23.40	23.80	22.00	23.70
642	NYSE	XIN	Wed, Jun 30, 2010	24.70	24.70	23.20	23.80
641	NYSE	XIN	Tue, Jun 29, 2010	24.40	24.90	23.80	24.40
640	NYSE	XIN	Mon, Jun 28, 2010	24.90	25.00	24.00	25.00
639	NYSE	XIN	Fri, Jun 25, 2010	24.40	24.90	24.40	24.70
638	NYSE	XIN	Thu, Jun 24, 2010	24.50	25.00	24.40	24.40
637	NYSE	XIN	Wed, Jun 23, 2010	24.50	25.20	24.30	24.50
636	NYSE	XIN	Tue, Jun 22, 2010	26.00	26.00	24.60	24.80
635	NYSE	XIN	Mon, Jun 21, 2010	26.50	27.10	25.50	25.80
634	NYSE	XIN	Fri, Jun 18, 2010	26.20	27.00	26.20	26.80
633	NYSE	XIN	Thu, Jun 17, 2010	26.80	26.90	25.60	26.30
632	NYSE	XIN	Wed, Jun 16, 2010	27.00	27.50	26.40	26.80
631	NYSE	XIN	Tue, Jun 15, 2010	26.00	27.50	25.90	27.50
630	NYSE	XIN	Mon, Jun 14, 2010	29.00	29.50	25.90	26.20
629	NYSE	XIN	Fri, Jun 11, 2010	27.90	29.50	27.50	28.10
628	NYSE	XIN	Thu, Jun 10, 2010	26.30	28.00	26.30	27.80
627	NYSE	XIN	Wed, Jun 9, 2010	26.20	27.30	25.70	26.00
626	NYSE	XIN	Tue, Jun 8, 2010	27.90	27.90	25.30	26.00
625	NYSE	XIN	Mon, Jun 7, 2010	30.00	30.00	26.90	27.30
624	NYSE	XIN	Fri, Jun 4, 2010	29.00	30.00	28.54	29.50
623	NYSE	XIN	Thu, Jun 3, 2010	30.00	30.90	29.10	29.70
622	NYSE	XIN	Wed, Jun 2, 2010	29.80	31.20	29.00	29.90
621	NYSE	XIN	Tue, Jun 1, 2010	31.30	32.00	29.00	29.20
620	NYSE	XIN	Fri, May 28, 2010	29.60	33.90	29.60	31.90
619	NYSE	XIN	Thu, May 27, 2010	28.70	29.10	28.10	28.40
618	NYSE	XIN	Wed, May 26, 2010	26.60	28.50	26.50	27.50
617	NYSE	XIN	Tue, May 25, 2010	26.00	26.50	24.80	26.50
616	NYSE	XIN	Mon, May 24, 2010	24.40	27.10	24.40	26.30
615	NYSE	XIN	Fri, May 21, 2010	23.80	24.90	22.60	23.80
614	NYSE	XIN	Thu, May 20, 2010	23.20	27.30	22.30	23.70
613	NYSE	XIN	Wed, May 19, 2010	25.60	26.40	23.80	23.80
612	NYSE	XIN	Tue, May 18, 2010	26.80	27.40	25.70	25.90
611	NYSE	XIN	Mon, May 17, 2010	26.80	26.90	25.50	26.00
610	NYSE	XIN	Fri, May 14, 2010	27.20	27.50	25.60	26.60
609	NYSE	XIN	Thu, May 13, 2010	29.50	29.90	27.70	28.10
608	NYSE	XIN	Wed, May 12, 2010	28.90	30.50	28.79	29.50
607	NYSE	XIN	Tue, May 11, 2010	29.50	29.90	28.30	29.00
606	NYSE	XIN	Mon, May 10, 2010	31.50	32.10	29.90	30.40
605	NYSE	XIN	Fri, May 7, 2010	30.10	31.00	29.10	29.50
604	NYSE	XIN	Thu, May 6, 2010	32.50	32.50	29.10	30.30
603	NYSE	XIN	Wed, May 5, 2010	34.00	34.00	32.10	32.30
602	NYSE	XIN	Tue, May 4, 2010	35.10	35.30	33.50	33.80
601	NYSE	XIN	Mon, May 3, 2010	36.50	36.50	34.50	35.10
600	NYSE	XIN	Fri, Apr 30, 2010	37.00	37.20	36.00	36.00
599	NYSE	XIN	Thu, Apr 29, 2010	37.20	37.50	36.40	36.90
598	NYSE	XIN	Wed, Apr 28, 2010	36.40	36.80	36.30	36.40
597	NYSE	XIN	Tue, Apr 27, 2010	37.10	38.00	36.10	36.40
596	NYSE	XIN	Mon, Apr 26, 2010	38.10	39.00	36.80	37.60
595	NYSE	XIN	Fri, Apr 23, 2010	36.70	37.80	36.70	37.70
594	NYSE	XIN	Thu, Apr 22, 2010	38.20	38.30	36.50	36.50
593	NYSE	XIN	Wed, Apr 21, 2010	38.50	38.80	37.90	38.10
592	NYSE	XIN	Tue, Apr 20, 2010	38.00	39.30	37.60	38.20
591	NYSE	XIN	Mon, Apr 19, 2010	39.30	39.30	37.50	38.00
590	NYSE	XIN	Fri, Apr 16, 2010	40.00	40.30	39.10	39.30
589	NYSE	XIN	Thu, Apr 15, 2010	40.50	41.00	40.10	40.40
588	NYSE	XIN	Wed, Apr 14, 2010	40.00	41.00	39.80	40.90
587	NYSE	XIN	Tue, Apr 13, 2010	39.30	40.00	39.20	40.00
586	NYSE	XIN	Mon, Apr 12, 2010	39.10	40.20	39.10	39.60
585	NYSE	XIN	Fri, Apr 9, 2010	40.00	40.02	39.20	39.20
584	NYSE	XIN	Thu, Apr 8, 2010	39.50	40.20	39.50	39.90
583	NYSE	XIN	Wed, Apr 7, 2010	40.00	40.80	39.10	40.10
582	NYSE	XIN	Tue, Apr 6, 2010	38.20	41.70	38.00	40.00
581	NYSE	XIN	Mon, Apr 5, 2010	39.40	39.90	37.00	38.20
580	NYSE	XIN	Thu, Apr 1, 2010	39.80	41.00	39.80	40.60
579	NYSE	XIN	Wed, Mar 31, 2010	40.00	40.20	39.70	39.90
578	NYSE	XIN	Tue, Mar 30, 2010	40.20	40.30	39.80	40.30
577	NYSE	XIN	Mon, Mar 29, 2010	40.30	40.30	39.80	40.20
576	NYSE	XIN	Fri, Mar 26, 2010	40.30	40.60	39.80	40.00
575	NYSE	XIN	Thu, Mar 25, 2010	40.00	40.80	39.90	40.20
574	NYSE	XIN	Wed, Mar 24, 2010	40.60	40.60	39.90	40.00
573	NYSE	XIN	Tue, Mar 23, 2010	41.20	41.20	39.80	40.50
572	NYSE	XIN	Mon, Mar 22, 2010	41.10	41.10	40.30	40.90
571	NYSE	XIN	Fri, Mar 19, 2010	41.90	42.00	40.60	41.40
570	NYSE	XIN	Thu, Mar 18, 2010	41.50	42.00	41.30	42.00
569	NYSE	XIN	Wed, Mar 17, 2010	40.50	41.80	40.50	41.20
568	NYSE	XIN	Tue, Mar 16, 2010	40.50	41.10	40.30	40.50
567	NYSE	XIN	Mon, Mar 15, 2010	41.00	41.00	39.70	40.60
566	NYSE	XIN	Fri, Mar 12, 2010	42.70	42.70	41.00	41.20
565	NYSE	XIN	Thu, Mar 11, 2010	42.20	42.30	40.80	41.30
564	NYSE	XIN	Wed, Mar 10, 2010	42.30	42.70	41.60	41.80
563	NYSE	XIN	Tue, Mar 9, 2010	42.20	43.00	41.50	41.80
562	NYSE	XIN	Mon, Mar 8, 2010	39.90	42.60	39.30	42.50
561	NYSE	XIN	Fri, Mar 5, 2010	40.00	40.70	39.60	39.60
560	NYSE	XIN	Thu, Mar 4, 2010	39.80	39.90	39.20	39.80
559	NYSE	XIN	Wed, Mar 3, 2010	40.70	40.70	39.10	39.70
558	NYSE	XIN	Tue, Mar 2, 2010	40.40	40.50	39.50	40.20
557	NYSE	XIN	Mon, Mar 1, 2010	38.70	40.80	38.70	39.90
556	NYSE	XIN	Fri, Feb 26, 2010	38.20	39.20	38.10	39.00
555	NYSE	XIN	Thu, Feb 25, 2010	38.00	38.50	37.60	38.30
554	NYSE	XIN	Wed, Feb 24, 2010	38.60	38.80	38.20	38.50
553	NYSE	XIN	Tue, Feb 23, 2010	40.00	40.00	38.50	38.70
552	NYSE	XIN	Mon, Feb 22, 2010	39.50	39.90	38.90	39.70
551	NYSE	XIN	Fri, Feb 19, 2010	39.10	40.40	39.00	39.50
550	NYSE	XIN	Thu, Feb 18, 2010	40.00	40.50	38.80	39.60
549	NYSE	XIN	Wed, Feb 17, 2010	41.10	41.30	40.00	40.40
548	NYSE	XIN	Tue, Feb 16, 2010	41.60	42.20	40.10	41.00
547	NYSE	XIN	Fri, Feb 12, 2010	40.90	42.00	40.40	41.10
546	NYSE	XIN	Thu, Feb 11, 2010	41.90	42.50	39.00	40.40
545	NYSE	XIN	Wed, Feb 10, 2010	37.70	38.40	37.00	38.40
544	NYSE	XIN	Tue, Feb 9, 2010	37.50	38.00	37.20	37.20
543	NYSE	XIN	Mon, Feb 8, 2010	39.00	39.70	33.10	37.30
542	NYSE	XIN	Fri, Feb 5, 2010	38.50	38.80	35.90	38.60
541	NYSE	XIN	Thu, Feb 4, 2010	39.50	39.90	38.60	38.60
540	NYSE	XIN	Wed, Feb 3, 2010	39.60	41.00	39.50	40.50
539	NYSE	XIN	Tue, Feb 2, 2010	39.10	40.80	39.10	40.30
538	NYSE	XIN	Mon, Feb 1, 2010	39.60	40.00	39.20	39.50
537	NYSE	XIN	Fri, Jan 29, 2010	40.60	40.60	39.00	39.70
536	NYSE	XIN	Thu, Jan 28, 2010	40.30	40.50	39.20	40.00
535	NYSE	XIN	Wed, Jan 27, 2010	40.60	40.80	40.00	40.20
534	NYSE	XIN	Tue, Jan 26, 2010	40.40	41.30	40.00	40.80
533	NYSE	XIN	Mon, Jan 25, 2010	41.20	41.30	40.50	40.80
532	NYSE	XIN	Fri, Jan 22, 2010	41.50	41.70	40.70	41.10
531	NYSE	XIN	Thu, Jan 21, 2010	42.20	42.20	41.40	41.80
530	NYSE	XIN	Wed, Jan 20, 2010	43.00	43.00	41.90	42.40
529	NYSE	XIN	Tue, Jan 19, 2010	43.00	43.28	41.80	43.20
528	NYSE	XIN	Fri, Jan 15, 2010	42.90	43.00	41.90	42.70
527	NYSE	XIN	Thu, Jan 14, 2010	43.60	43.90	43.20	43.50
526	NYSE	XIN	Wed, Jan 13, 2010	43.90	44.20	42.50	44.00
525	NYSE	XIN	Tue, Jan 12, 2010	44.80	44.80	43.40	44.00
524	NYSE	XIN	Mon, Jan 11, 2010	46.20	46.30	43.70	44.70
523	NYSE	XIN	Fri, Jan 8, 2010	46.40	46.40	45.10	45.90
522	NYSE	XIN	Thu, Jan 7, 2010	46.60	46.80	45.50	46.60
521	NYSE	XIN	Wed, Jan 6, 2010	46.30	47.40	46.00	46.90
520	NYSE	XIN	Tue, Jan 5, 2010	45.00	46.60	45.00	45.90
519	NYSE	XIN	Mon, Jan 4, 2010	44.90	48.20	44.50	45.00
518	NYSE	XIN	Thu, Dec 31, 2009	42.50	45.10	42.30	44.70
517	NYSE	XIN	Wed, Dec 30, 2009	45.50	45.70	42.50	43.00
516	NYSE	XIN	Tue, Dec 29, 2009	46.30	46.50	44.40	45.70
515	NYSE	XIN	Mon, Dec 28, 2009	45.60	47.20	45.00	45.80
514	NYSE	XIN	Thu, Dec 24, 2009	44.90	46.00	44.10	45.80
513	NYSE	XIN	Wed, Dec 23, 2009	44.20	45.70	43.50	44.40
512	NYSE	XIN	Tue, Dec 22, 2009	42.30	42.30	40.30	41.40
511	NYSE	XIN	Mon, Dec 21, 2009	42.20	42.60	40.00	41.20
510	NYSE	XIN	Fri, Dec 18, 2009	44.10	44.60	41.20	42.80
509	NYSE	XIN	Thu, Dec 17, 2009	46.90	46.90	44.00	44.20
508	NYSE	XIN	Wed, Dec 16, 2009	47.50	48.60	46.10	46.90
507	NYSE	XIN	Tue, Dec 15, 2009	47.90	49.50	47.10	47.60
506	NYSE	XIN	Mon, Dec 14, 2009	46.40	50.00	46.20	48.40
505	NYSE	XIN	Fri, Dec 11, 2009	45.90	47.30	45.60	46.20
504	NYSE	XIN	Thu, Dec 10, 2009	45.30	46.00	45.10	45.20
503	NYSE	XIN	Wed, Dec 9, 2009	46.20	47.50	45.00	45.20
502	NYSE	XIN	Tue, Dec 8, 2009	47.00	48.10	46.00	46.80
501	NYSE	XIN	Mon, Dec 7, 2009	47.70	48.00	47.10	47.40
500	NYSE	XIN	Fri, Dec 4, 2009	47.60	47.90	47.00	47.30
499	NYSE	XIN	Thu, Dec 3, 2009	46.30	47.50	45.40	46.90
498	NYSE	XIN	Wed, Dec 2, 2009	47.40	47.80	45.60	46.30
497	NYSE	XIN	Tue, Dec 1, 2009	48.10	48.80	46.70	47.40
496	NYSE	XIN	Mon, Nov 30, 2009	47.40	49.30	46.70	47.70
495	NYSE	XIN	Fri, Nov 27, 2009	47.00	48.50	46.70	47.50
494	NYSE	XIN	Wed, Nov 25, 2009	49.10	49.10	48.30	48.80
493	NYSE	XIN	Tue, Nov 24, 2009	50.30	50.80	48.40	49.20
492	NYSE	XIN	Mon, Nov 23, 2009	51.40	53.30	49.90	50.90
491	NYSE	XIN	Fri, Nov 20, 2009	50.40	50.90	48.30	49.90
490	NYSE	XIN	Thu, Nov 19, 2009	51.10	51.10	50.50	50.70
489	NYSE	XIN	Wed, Nov 18, 2009	51.10	51.70	50.20	51.50
488	NYSE	XIN	Tue, Nov 17, 2009	52.00	52.40	51.00	51.30
487	NYSE	XIN	Mon, Nov 16, 2009	54.20	54.90	52.00	52.40
486	NYSE	XIN	Fri, Nov 13, 2009	50.40	53.40	50.10	53.30
485	NYSE	XIN	Thu, Nov 12, 2009	51.50	51.70	50.00	50.40
484	NYSE	XIN	Wed, Nov 11, 2009	52.00	54.20	51.10	52.20
483	NYSE	XIN	Tue, Nov 10, 2009	53.60	53.60	50.10	50.90
482	NYSE	XIN	Mon, Nov 9, 2009	49.50	51.80	49.20	50.60
481	NYSE	XIN	Fri, Nov 6, 2009	45.50	49.50	45.00	48.37
480	NYSE	XIN	Thu, Nov 5, 2009	45.50	45.80	44.30	45.10
479	NYSE	XIN	Wed, Nov 4, 2009	43.40	45.60	43.20	44.20
478	NYSE	XIN	Tue, Nov 3, 2009	41.35	43.50	40.80	42.60
477	NYSE	XIN	Mon, Nov 2, 2009	41.00	42.40	40.00	42.10
476	NYSE	XIN	Fri, Oct 30, 2009	40.60	42.50	39.80	40.50
475	NYSE	XIN	Thu, Oct 29, 2009	37.40	39.90	37.40	39.40
474	NYSE	XIN	Wed, Oct 28, 2009	41.20	41.20	36.50	37.20
473	NYSE	XIN	Tue, Oct 27, 2009	40.20	40.83	39.30	40.83
472	NYSE	XIN	Mon, Oct 26, 2009	40.50	43.60	39.30	40.60
471	NYSE	XIN	Fri, Oct 23, 2009	42.00	42.00	40.60	40.70
470	NYSE	XIN	Thu, Oct 22, 2009	42.80	42.90	40.80	41.90
469	NYSE	XIN	Wed, Oct 21, 2009	43.50	43.90	42.00	43.40
468	NYSE	XIN	Tue, Oct 20, 2009	43.00	44.10	42.30	43.60
467	NYSE	XIN	Mon, Oct 19, 2009	42.80	43.20	41.90	43.00
466	NYSE	XIN	Fri, Oct 16, 2009	43.80	43.80	41.70	42.90
465	NYSE	XIN	Thu, Oct 15, 2009	43.20	45.00	43.10	43.90
464	NYSE	XIN	Wed, Oct 14, 2009	45.10	46.00	42.50	44.10
463	NYSE	XIN	Tue, Oct 13, 2009	44.20	44.40	43.40	44.30
462	NYSE	XIN	Mon, Oct 12, 2009	44.70	45.50	44.10	44.30
461	NYSE	XIN	Fri, Oct 9, 2009	44.40	45.40	44.10	45.30
460	NYSE	XIN	Thu, Oct 8, 2009	46.20	46.20	44.00	44.60
459	NYSE	XIN	Wed, Oct 7, 2009	45.00	45.80	43.90	44.50
458	NYSE	XIN	Tue, Oct 6, 2009	44.90	46.50	44.90	45.50
457	NYSE	XIN	Mon, Oct 5, 2009	46.30	47.40	44.20	45.30
456	NYSE	XIN	Fri, Oct 2, 2009	44.90	46.60	43.30	46.60
455	NYSE	XIN	Thu, Oct 1, 2009	46.10	46.30	44.50	44.90
454	NYSE	XIN	Wed, Sep 30, 2009	45.30	46.80	44.50	46.40
453	NYSE	XIN	Tue, Sep 29, 2009	46.10	46.29	43.90	45.40
452	NYSE	XIN	Mon, Sep 28, 2009	45.70	46.90	45.20	45.50
451	NYSE	XIN	Fri, Sep 25, 2009	45.60	47.30	44.00	46.60
450	NYSE	XIN	Thu, Sep 24, 2009	48.60	48.60	45.30	45.80
449	NYSE	XIN	Wed, Sep 23, 2009	49.40	50.10	48.65	48.80
448	NYSE	XIN	Tue, Sep 22, 2009	52.60	52.60	49.70	50.40
447	NYSE	XIN	Mon, Sep 21, 2009	53.50	54.70	49.10	51.30
446	NYSE	XIN	Fri, Sep 18, 2009	50.70	51.40	50.20	51.20
445	NYSE	XIN	Thu, Sep 17, 2009	52.00	52.90	50.60	50.70
444	NYSE	XIN	Wed, Sep 16, 2009	51.00	52.50	50.30	52.50
443	NYSE	XIN	Tue, Sep 15, 2009	52.30	52.30	50.30	50.80
442	NYSE	XIN	Mon, Sep 14, 2009	51.90	51.90	49.60	51.30
441	NYSE	XIN	Fri, Sep 11, 2009	49.50	56.80	49.50	52.30
440	NYSE	XIN	Thu, Sep 10, 2009	49.30	50.30	47.10	49.70
439	NYSE	XIN	Wed, Sep 9, 2009	50.70	52.00	49.10	50.20
438	NYSE	XIN	Tue, Sep 8, 2009	55.20	56.50	46.60	50.90
437	NYSE	XIN	Fri, Sep 4, 2009	48.30	53.30	48.10	52.70
436	NYSE	XIN	Thu, Sep 3, 2009	40.10	48.00	39.70	47.60
435	NYSE	XIN	Wed, Sep 2, 2009	40.60	43.40	37.70	39.90
434	NYSE	XIN	Tue, Sep 1, 2009	41.70	43.50	40.70	41.00
433	NYSE	XIN	Mon, Aug 31, 2009	45.00	45.00	41.50	41.90
432	NYSE	XIN	Fri, Aug 28, 2009	45.80	46.90	45.00	45.00
431	NYSE	XIN	Thu, Aug 27, 2009	47.20	47.50	45.10	45.70
430	NYSE	XIN	Wed, Aug 26, 2009	46.20	47.90	46.00	47.40
429	NYSE	XIN	Tue, Aug 25, 2009	48.60	49.60	45.30	46.50
428	NYSE	XIN	Mon, Aug 24, 2009	50.10	53.00	48.70	48.70
427	NYSE	XIN	Fri, Aug 21, 2009	50.50	51.50	50.50	50.70
426	NYSE	XIN	Thu, Aug 20, 2009	50.00	51.50	49.50	50.10
425	NYSE	XIN	Wed, Aug 19, 2009	50.10	50.20	49.00	49.90
424	NYSE	XIN	Tue, Aug 18, 2009	50.30	52.00	50.20	51.30
423	NYSE	XIN	Mon, Aug 17, 2009	50.70	50.90	48.10	50.30
422	NYSE	XIN	Fri, Aug 14, 2009	55.50	55.50	50.60	51.30
421	NYSE	XIN	Thu, Aug 13, 2009	56.00	56.30	54.80	54.90
420	NYSE	XIN	Wed, Aug 12, 2009	55.70	58.50	53.00	54.50
419	NYSE	XIN	Tue, Aug 11, 2009	60.00	60.00	52.90	54.20
418	NYSE	XIN	Mon, Aug 10, 2009	59.50	60.40	59.00	59.90
417	NYSE	XIN	Fri, Aug 7, 2009	63.20	63.20	59.00	59.10
416	NYSE	XIN	Thu, Aug 6, 2009	66.60	66.60	60.50	61.40
415	NYSE	XIN	Wed, Aug 5, 2009	67.20	68.10	64.60	65.60
414	NYSE	XIN	Tue, Aug 4, 2009	66.00	69.00	65.20	68.30
413	NYSE	XIN	Mon, Aug 3, 2009	69.10	69.90	65.20	66.60
412	NYSE	XIN	Fri, Jul 31, 2009	67.60	68.50	65.50	68.00
411	NYSE	XIN	Thu, Jul 30, 2009	66.60	68.50	66.60	67.30
410	NYSE	XIN	Wed, Jul 29, 2009	67.90	69.50	65.10	66.00
409	NYSE	XIN	Tue, Jul 28, 2009	65.40	70.20	64.00	69.90
408	NYSE	XIN	Mon, Jul 27, 2009	68.40	71.20	65.00	65.40
407	NYSE	XIN	Fri, Jul 24, 2009	70.00	70.00	66.80	68.50
406	NYSE	XIN	Thu, Jul 23, 2009	67.90	72.00	67.90	70.00
405	NYSE	XIN	Wed, Jul 22, 2009	68.00	71.90	66.70	69.20
404	NYSE	XIN	Tue, Jul 21, 2009	70.90	72.10	65.20	68.80
403	NYSE	XIN	Mon, Jul 20, 2009	66.50	74.00	65.50	70.50
402	NYSE	XIN	Fri, Jul 17, 2009	65.20	65.80	64.00	65.20
401	NYSE	XIN	Thu, Jul 16, 2009	66.40	66.60	63.51	65.80
400	NYSE	XIN	Wed, Jul 15, 2009	62.20	67.40	62.20	65.70
399	NYSE	XIN	Tue, Jul 14, 2009	62.50	65.70	60.60	61.90
398	NYSE	XIN	Mon, Jul 13, 2009	60.70	64.10	59.50	64.00
397	NYSE	XIN	Fri, Jul 10, 2009	63.40	63.40	59.80	60.60
396	NYSE	XIN	Thu, Jul 9, 2009	58.00	64.10	57.60	62.30
395	NYSE	XIN	Wed, Jul 8, 2009	62.00	63.38	57.00	59.00
394	NYSE	XIN	Tue, Jul 7, 2009	64.50	66.80	62.50	63.90
393	NYSE	XIN	Mon, Jul 6, 2009	68.80	69.70	62.50	63.50
392	NYSE	XIN	Thu, Jul 2, 2009	67.50	71.20	64.60	68.50
391	NYSE	XIN	Wed, Jul 1, 2009	65.40	71.50	64.60	68.30
390	NYSE	XIN	Tue, Jun 30, 2009	64.50	65.60	64.10	64.80
389	NYSE	XIN	Mon, Jun 29, 2009	68.00	68.70	64.50	64.60
388	NYSE	XIN	Fri, Jun 26, 2009	69.10	69.20	65.90	66.90
387	NYSE	XIN	Thu, Jun 25, 2009	70.00	70.40	68.27	69.20
386	NYSE	XIN	Wed, Jun 24, 2009	68.90	71.70	68.10	71.00
385	NYSE	XIN	Tue, Jun 23, 2009	66.30	69.80	64.20	67.00
384	NYSE	XIN	Mon, Jun 22, 2009	71.70	71.70	65.20	66.30
383	NYSE	XIN	Fri, Jun 19, 2009	69.10	72.00	68.00	69.90
382	NYSE	XIN	Thu, Jun 18, 2009	65.80	66.50	64.02	64.80
381	NYSE	XIN	Wed, Jun 17, 2009	66.00	66.60	60.00	63.90
380	NYSE	XIN	Tue, Jun 16, 2009	69.10	70.08	62.50	65.00
379	NYSE	XIN	Mon, Jun 15, 2009	71.70	72.10	68.10	69.30
378	NYSE	XIN	Fri, Jun 12, 2009	70.50	72.60	68.00	72.00
377	NYSE	XIN	Thu, Jun 11, 2009	75.00	75.00	69.10	69.90
376	NYSE	XIN	Wed, Jun 10, 2009	76.20	76.20	73.60	74.60
375	NYSE	XIN	Tue, Jun 9, 2009	76.50	76.50	73.30	75.00
374	NYSE	XIN	Mon, Jun 8, 2009	71.80	76.00	70.31	75.40
373	NYSE	XIN	Fri, Jun 5, 2009	74.00	76.40	71.50	73.70
372	NYSE	XIN	Thu, Jun 4, 2009	66.70	74.40	66.70	71.90
371	NYSE	XIN	Wed, Jun 3, 2009	69.50	69.50	66.50	66.70
370	NYSE	XIN	Tue, Jun 2, 2009	72.30	72.30	68.40	69.00
369	NYSE	XIN	Mon, Jun 1, 2009	70.20	72.50	67.70	71.60
368	NYSE	XIN	Fri, May 29, 2009	70.10	70.10	66.50	69.20
367	NYSE	XIN	Thu, May 28, 2009	70.60	70.82	69.00	69.40
366	NYSE	XIN	Wed, May 27, 2009	70.60	71.00	67.50	67.50
365	NYSE	XIN	Tue, May 26, 2009	65.50	69.50	64.30	68.00
364	NYSE	XIN	Fri, May 22, 2009	60.60	64.50	57.10	62.30
363	NYSE	XIN	Thu, May 21, 2009	49.00	50.00	48.00	49.60
362	NYSE	XIN	Wed, May 20, 2009	53.00	54.00	49.60	49.90
361	NYSE	XIN	Tue, May 19, 2009	50.90	53.60	50.50	52.70
360	NYSE	XIN	Mon, May 18, 2009	50.20	51.00	49.40	50.50
359	NYSE	XIN	Fri, May 15, 2009	48.10	50.00	48.10	50.00
358	NYSE	XIN	Thu, May 14, 2009	47.00	48.30	45.60	47.60
357	NYSE	XIN	Wed, May 13, 2009	46.20	47.60	45.00	46.70
356	NYSE	XIN	Tue, May 12, 2009	49.50	50.54	46.80	48.40
355	NYSE	XIN	Mon, May 11, 2009	51.60	53.00	49.20	49.90
354	NYSE	XIN	Fri, May 8, 2009	48.00	53.50	48.00	52.70
353	NYSE	XIN	Thu, May 7, 2009	52.10	54.20	46.70	47.20
352	NYSE	XIN	Wed, May 6, 2009	51.40	52.00	48.00	51.50
351	NYSE	XIN	Tue, May 5, 2009	53.10	54.50	49.10	51.10
350	NYSE	XIN	Mon, May 4, 2009	49.90	54.74	49.80	54.00
349	NYSE	XIN	Fri, May 1, 2009	47.70	49.20	46.80	49.20
348	NYSE	XIN	Thu, Apr 30, 2009	46.80	50.00	46.80	47.20
347	NYSE	XIN	Wed, Apr 29, 2009	47.50	48.30	46.10	47.00
346	NYSE	XIN	Tue, Apr 28, 2009	45.10	47.00	45.00	46.60
345	NYSE	XIN	Mon, Apr 27, 2009	48.60	48.60	45.30	46.30
344	NYSE	XIN	Fri, Apr 24, 2009	46.00	49.50	45.80	48.60
343	NYSE	XIN	Thu, Apr 23, 2009	45.50	46.90	43.50	45.90
342	NYSE	XIN	Wed, Apr 22, 2009	43.90	48.70	43.70	45.50
341	NYSE	XIN	Tue, Apr 21, 2009	42.50	45.30	42.50	45.00
340	NYSE	XIN	Mon, Apr 20, 2009	49.60	49.60	42.10	42.90
339	NYSE	XIN	Fri, Apr 17, 2009	48.70	49.70	46.60	49.60
338	NYSE	XIN	Thu, Apr 16, 2009	46.90	50.00	45.94	48.10
337	NYSE	XIN	Wed, Apr 15, 2009	43.70	46.80	43.50	46.80
336	NYSE	XIN	Tue, Apr 14, 2009	44.30	44.30	43.30	44.10
335	NYSE	XIN	Mon, Apr 13, 2009	45.90	45.90	44.80	44.90
334	NYSE	XIN	Thu, Apr 9, 2009	44.90	46.30	44.90	45.40
333	NYSE	XIN	Wed, Apr 8, 2009	41.80	45.80	41.60	44.50
332	NYSE	XIN	Tue, Apr 7, 2009	44.40	44.60	41.70	42.20
331	NYSE	XIN	Mon, Apr 6, 2009	45.40	46.70	44.40	46.40
330	NYSE	XIN	Fri, Apr 3, 2009	42.60	45.50	42.20	45.20
329	NYSE	XIN	Thu, Apr 2, 2009	38.00	45.40	38.00	42.70
328	NYSE	XIN	Wed, Apr 1, 2009	36.10	38.60	36.00	38.00
327	NYSE	XIN	Tue, Mar 31, 2009	36.60	38.80	36.50	37.40
326	NYSE	XIN	Mon, Mar 30, 2009	37.50	39.70	35.05	37.50
325	NYSE	XIN	Fri, Mar 27, 2009	50.00	50.00	41.10	42.80
324	NYSE	XIN	Thu, Mar 26, 2009	48.40	51.80	48.40	50.00
323	NYSE	XIN	Wed, Mar 25, 2009	52.50	55.90	48.30	49.90
322	NYSE	XIN	Tue, Mar 24, 2009	49.70	53.00	49.70	52.30
321	NYSE	XIN	Mon, Mar 23, 2009	49.20	53.00	49.00	53.00
320	NYSE	XIN	Fri, Mar 20, 2009	51.30	51.90	48.00	48.50
319	NYSE	XIN	Thu, Mar 19, 2009	52.30	53.00	51.04	51.80
318	NYSE	XIN	Wed, Mar 18, 2009	49.70	53.60	49.10	52.30
317	NYSE	XIN	Tue, Mar 17, 2009	49.30	50.00	47.70	49.70
316	NYSE	XIN	Mon, Mar 16, 2009	46.60	49.90	46.50	48.60
315	NYSE	XIN	Fri, Mar 13, 2009	44.70	46.80	44.60	46.70
314	NYSE	XIN	Thu, Mar 12, 2009	39.00	44.50	39.00	44.00
313	NYSE	XIN	Wed, Mar 11, 2009	40.00	41.50	39.70	40.60
312	NYSE	XIN	Tue, Mar 10, 2009	40.00	40.90	39.90	40.15
311	NYSE	XIN	Mon, Mar 9, 2009	37.40	39.40	37.40	39.40
310	NYSE	XIN	Fri, Mar 6, 2009	37.50	38.00	36.90	37.90
309	NYSE	XIN	Thu, Mar 5, 2009	36.50	37.90	36.50	37.20
308	NYSE	XIN	Wed, Mar 4, 2009	34.90	38.70	34.00	37.80
307	NYSE	XIN	Tue, Mar 3, 2009	38.00	40.00	32.70	33.70
306	NYSE	XIN	Mon, Mar 2, 2009	39.10	40.20	38.60	38.94
305	NYSE	XIN	Fri, Feb 27, 2009	40.10	40.50	39.20	39.70
304	NYSE	XIN	Thu, Feb 26, 2009	39.30	40.70	39.10	40.50
303	NYSE	XIN	Wed, Feb 25, 2009	40.20	40.20	37.30	39.90
302	NYSE	XIN	Tue, Feb 24, 2009	39.50	40.50	40.00	40.00
301	NYSE	XIN	Mon, Feb 23, 2009	40.80	40.90	40.00	40.30
300	NYSE	XIN	Fri, Feb 20, 2009	37.90	40.35	37.90	40.00
299	NYSE	XIN	Thu, Feb 19, 2009	39.80	41.20	39.40	40.00
298	NYSE	XIN	Wed, Feb 18, 2009	39.40	40.00	38.70	39.60
297	NYSE	XIN	Tue, Feb 17, 2009	39.90	40.50	37.10	39.90
296	NYSE	XIN	Fri, Feb 13, 2009	39.80	41.00	38.40	40.20
295	NYSE	XIN	Thu, Feb 12, 2009	39.70	39.70	38.25	39.00
294	NYSE	XIN	Wed, Feb 11, 2009	39.70	40.20	38.00	39.10
293	NYSE	XIN	Tue, Feb 10, 2009	40.10	40.30	37.70	38.90
292	NYSE	XIN	Mon, Feb 9, 2009	42.50	42.50	40.00	40.60
291	NYSE	XIN	Fri, Feb 6, 2009	40.10	42.20	39.80	42.20
290	NYSE	XIN	Thu, Feb 5, 2009	38.00	39.80	37.50	39.80
289	NYSE	XIN	Wed, Feb 4, 2009	36.70	39.00	36.20	38.00
288	NYSE	XIN	Tue, Feb 3, 2009	32.90	35.90	31.40	35.90
287	NYSE	XIN	Mon, Feb 2, 2009	33.00	34.30	30.50	33.50
286	NYSE	XIN	Fri, Jan 30, 2009	34.30	35.60	33.60	33.90
285	NYSE	XIN	Thu, Jan 29, 2009	37.00	37.00	34.70	34.70
284	NYSE	XIN	Wed, Jan 28, 2009	33.60	37.40	33.60	37.00
283	NYSE	XIN	Tue, Jan 27, 2009	34.00	34.90	32.70	34.20
282	NYSE	XIN	Mon, Jan 26, 2009	31.40	34.00	31.30	33.50
281	NYSE	XIN	Fri, Jan 23, 2009	29.30	32.00	29.20	31.30
280	NYSE	XIN	Thu, Jan 22, 2009	28.90	30.30	27.90	29.80
279	NYSE	XIN	Wed, Jan 21, 2009	29.70	30.00	27.10	28.70
278	NYSE	XIN	Tue, Jan 20, 2009	31.10	31.80	28.60	29.00
277	NYSE	XIN	Fri, Jan 16, 2009	32.40	34.10	30.12	32.20
276	NYSE	XIN	Thu, Jan 15, 2009	31.10	32.50	29.40	31.50
275	NYSE	XIN	Wed, Jan 14, 2009	33.00	33.00	31.50	31.60
274	NYSE	XIN	Tue, Jan 13, 2009	32.80	35.20	32.50	34.00
273	NYSE	XIN	Mon, Jan 12, 2009	36.70	37.00	32.60	33.60
272	NYSE	XIN	Fri, Jan 9, 2009	38.00	38.70	36.30	37.50
271	NYSE	XIN	Thu, Jan 8, 2009	35.00	40.50	34.10	39.60
270	NYSE	XIN	Wed, Jan 7, 2009	36.80	38.90	35.10	35.40
269	NYSE	XIN	Tue, Jan 6, 2009	30.50	39.80	30.50	38.40
268	NYSE	XIN	Mon, Jan 5, 2009	28.70	31.40	28.00	30.60
267	NYSE	XIN	Fri, Jan 2, 2009	24.50	28.50	24.30	28.10
266	NYSE	XIN	Wed, Dec 31, 2008	24.60	25.30	24.00	24.40
265	NYSE	XIN	Tue, Dec 30, 2008	23.20	25.00	22.70	25.00
264	NYSE	XIN	Mon, Dec 29, 2008	23.40	25.00	23.00	23.70
263	NYSE	XIN	Fri, Dec 26, 2008	23.10	24.40	22.70	23.40
262	NYSE	XIN	Wed, Dec 24, 2008	22.90	23.90	22.20	22.70
261	NYSE	XIN	Tue, Dec 23, 2008	23.40	24.10	22.40	23.00
260	NYSE	XIN	Mon, Dec 22, 2008	25.80	25.80	23.00	23.00
259	NYSE	XIN	Fri, Dec 19, 2008	26.30	26.30	24.20	24.90
258	NYSE	XIN	Thu, Dec 18, 2008	25.70	27.20	24.30	24.40
257	NYSE	XIN	Wed, Dec 17, 2008	23.20	27.20	23.00	26.70
256	NYSE	XIN	Tue, Dec 16, 2008	23.60	23.60	21.70	22.70
255	NYSE	XIN	Mon, Dec 15, 2008	23.70	24.00	22.00	22.50
254	NYSE	XIN	Fri, Dec 12, 2008	23.30	24.00	22.80	23.60
253	NYSE	XIN	Thu, Dec 11, 2008	26.10	26.10	24.30	24.30
252	NYSE	XIN	Wed, Dec 10, 2008	23.80	26.40	23.80	26.10
251	NYSE	XIN	Tue, Dec 9, 2008	24.00	25.00	23.00	23.00
250	NYSE	XIN	Mon, Dec 8, 2008	26.40	26.40	23.00	24.90
249	NYSE	XIN	Fri, Dec 5, 2008	22.70	25.10	22.70	24.70
248	NYSE	XIN	Thu, Dec 4, 2008	23.60	26.00	23.60	24.10
247	NYSE	XIN	Wed, Dec 3, 2008	21.30	24.80	20.50	24.80
246	NYSE	XIN	Tue, Dec 2, 2008	20.00	22.00	20.00	21.10
245	NYSE	XIN	Mon, Dec 1, 2008	23.80	23.80	20.00	20.00
244	NYSE	XIN	Fri, Nov 28, 2008	24.00	25.10	23.10	23.90
243	NYSE	XIN	Wed, Nov 26, 2008	19.70	24.10	19.10	24.00
242	NYSE	XIN	Tue, Nov 25, 2008	20.30	20.30	19.00	19.30
241	NYSE	XIN	Mon, Nov 24, 2008	20.40	20.40	17.60	20.20
240	NYSE	XIN	Fri, Nov 21, 2008	16.70	18.90	16.70	17.80
239	NYSE	XIN	Thu, Nov 20, 2008	21.10	21.50	17.00	17.50
238	NYSE	XIN	Wed, Nov 19, 2008	22.50	23.50	21.00	21.70
237	NYSE	XIN	Tue, Nov 18, 2008	22.10	23.20	22.10	22.80
236	NYSE	XIN	Mon, Nov 17, 2008	23.00	23.50	22.00	22.80
235	NYSE	XIN	Fri, Nov 14, 2008	24.80	25.90	23.70	23.80
234	NYSE	XIN	Thu, Nov 13, 2008	21.10	25.40	21.10	24.50
233	NYSE	XIN	Wed, Nov 12, 2008	25.50	25.90	21.50	21.50
232	NYSE	XIN	Tue, Nov 11, 2008	26.20	27.50	24.90	25.50
231	NYSE	XIN	Mon, Nov 10, 2008	25.70	34.00	25.70	27.50
230	NYSE	XIN	Fri, Nov 7, 2008	22.30	24.00	22.00	23.90
229	NYSE	XIN	Thu, Nov 6, 2008	22.70	24.90	21.50	22.00
228	NYSE	XIN	Wed, Nov 5, 2008	27.10	27.10	24.00	24.20
227	NYSE	XIN	Tue, Nov 4, 2008	26.90	27.30	25.90	26.70
226	NYSE	XIN	Mon, Nov 3, 2008	25.30	26.10	23.60	26.00
225	NYSE	XIN	Fri, Oct 31, 2008	23.60	25.40	23.40	25.30
224	NYSE	XIN	Thu, Oct 30, 2008	23.60	24.40	23.00	24.20
223	NYSE	XIN	Wed, Oct 29, 2008	23.00	23.50	22.00	23.00
222	NYSE	XIN	Tue, Oct 28, 2008	22.80	22.90	20.90	22.00
221	NYSE	XIN	Mon, Oct 27, 2008	20.20	22.00	20.00	21.20
220	NYSE	XIN	Fri, Oct 24, 2008	19.00	21.80	18.60	21.00
219	NYSE	XIN	Thu, Oct 23, 2008	25.10	25.10	20.20	20.80
218	NYSE	XIN	Wed, Oct 22, 2008	27.60	27.60	23.70	24.00
217	NYSE	XIN	Tue, Oct 21, 2008	25.30	27.60	24.80	27.30
216	NYSE	XIN	Mon, Oct 20, 2008	27.10	27.10	23.40	25.00
215	NYSE	XIN	Fri, Oct 17, 2008	18.80	22.70	18.80	22.00
214	NYSE	XIN	Thu, Oct 16, 2008	19.90	21.00	18.00	20.10
213	NYSE	XIN	Wed, Oct 15, 2008	23.20	23.50	19.20	20.30
212	NYSE	XIN	Tue, Oct 14, 2008	26.00	29.00	23.00	23.70
211	NYSE	XIN	Mon, Oct 13, 2008	25.60	26.90	21.70	25.50
210	NYSE	XIN	Fri, Oct 10, 2008	19.20	22.50	18.50	21.20
209	NYSE	XIN	Thu, Oct 9, 2008	16.50	19.60	16.00	17.90
208	NYSE	XIN	Wed, Oct 8, 2008	19.50	21.30	15.40	15.50
207	NYSE	XIN	Tue, Oct 7, 2008	24.30	25.00	21.00	21.00
206	NYSE	XIN	Mon, Oct 6, 2008	28.50	29.00	21.50	23.70
205	NYSE	XIN	Fri, Oct 3, 2008	34.00	34.00	28.50	30.00
204	NYSE	XIN	Thu, Oct 2, 2008	34.20	34.20	30.10	32.50
203	NYSE	XIN	Wed, Oct 1, 2008	34.20	35.00	31.20	34.20
202	NYSE	XIN	Tue, Sep 30, 2008	29.80	34.80	29.80	34.50
201	NYSE	XIN	Mon, Sep 29, 2008	40.20	40.20	28.90	28.90
200	NYSE	XIN	Fri, Sep 26, 2008	42.60	43.00	40.50	40.50
199	NYSE	XIN	Thu, Sep 25, 2008	41.20	44.11	39.00	43.90
198	NYSE	XIN	Wed, Sep 24, 2008	44.10	47.00	41.60	41.90
197	NYSE	XIN	Tue, Sep 23, 2008	47.50	50.40	44.00	46.00
196	NYSE	XIN	Mon, Sep 22, 2008	46.60	48.00	46.20	46.20
195	NYSE	XIN	Fri, Sep 19, 2008	48.60	48.70	43.60	48.00
194	NYSE	XIN	Thu, Sep 18, 2008	37.80	44.50	37.80	42.70
193	NYSE	XIN	Wed, Sep 17, 2008	40.50	42.20	36.50	37.30
192	NYSE	XIN	Tue, Sep 16, 2008	34.40	36.89	30.60	36.50
191	NYSE	XIN	Mon, Sep 15, 2008	40.00	40.00	36.10	36.10
190	NYSE	XIN	Fri, Sep 12, 2008	45.00	45.10	41.40	41.40
189	NYSE	XIN	Thu, Sep 11, 2008	43.10	47.30	41.00	47.00
188	NYSE	XIN	Wed, Sep 10, 2008	44.50	45.50	41.00	43.00
187	NYSE	XIN	Tue, Sep 9, 2008	50.50	50.50	43.50	44.40
186	NYSE	XIN	Mon, Sep 8, 2008	57.20	59.00	48.70	50.90
185	NYSE	XIN	Fri, Sep 5, 2008	55.00	61.00	51.10	56.50
184	NYSE	XIN	Thu, Sep 4, 2008	60.10	60.10	55.00	55.00
183	NYSE	XIN	Wed, Sep 3, 2008	63.00	63.70	60.10	60.60
182	NYSE	XIN	Tue, Sep 2, 2008	63.00	65.00	57.10	64.40
181	NYSE	XIN	Fri, Aug 29, 2008	67.30	69.80	67.30	69.20
180	NYSE	XIN	Thu, Aug 28, 2008	64.00	67.50	64.00	67.20
179	NYSE	XIN	Wed, Aug 27, 2008	63.80	65.80	63.40	63.90
178	NYSE	XIN	Tue, Aug 26, 2008	65.30	65.40	63.10	63.80
177	NYSE	XIN	Mon, Aug 25, 2008	63.20	66.90	63.20	64.20
176	NYSE	XIN	Fri, Aug 22, 2008	63.20	66.30	62.50	65.50
175	NYSE	XIN	Thu, Aug 21, 2008	61.10	63.90	58.40	63.20
174	NYSE	XIN	Wed, Aug 20, 2008	61.50	62.00	58.00	61.40
173	NYSE	XIN	Tue, Aug 19, 2008	65.00	65.00	60.20	60.50
172	NYSE	XIN	Mon, Aug 18, 2008	68.70	68.70	64.50	64.50
171	NYSE	XIN	Fri, Aug 15, 2008	66.00	69.40	65.30	66.30
170	NYSE	XIN	Thu, Aug 14, 2008	59.70	66.00	57.20	65.00
169	NYSE	XIN	Wed, Aug 13, 2008	59.30	60.70	57.00	57.60
168	NYSE	XIN	Tue, Aug 12, 2008	58.10	61.50	57.60	59.80
167	NYSE	XIN	Mon, Aug 11, 2008	55.70	58.00	55.10	56.80
166	NYSE	XIN	Fri, Aug 8, 2008	55.40	56.90	55.10	55.60
165	NYSE	XIN	Thu, Aug 7, 2008	56.50	58.40	55.00	56.00
164	NYSE	XIN	Wed, Aug 6, 2008	56.30	58.00	55.40	57.70
163	NYSE	XIN	Tue, Aug 5, 2008	55.00	57.10	55.00	56.40
162	NYSE	XIN	Mon, Aug 4, 2008	57.80	58.00	55.00	55.10
161	NYSE	XIN	Fri, Aug 1, 2008	57.10	58.00	55.80	56.90
160	NYSE	XIN	Thu, Jul 31, 2008	56.60	59.90	56.10	56.10
159	NYSE	XIN	Wed, Jul 30, 2008	56.40	58.80	56.20	57.00
158	NYSE	XIN	Tue, Jul 29, 2008	57.10	58.70	55.00	56.80
157	NYSE	XIN	Mon, Jul 28, 2008	57.70	59.80	55.80	56.30
156	NYSE	XIN	Fri, Jul 25, 2008	57.40	61.10	56.70	58.60
155	NYSE	XIN	Thu, Jul 24, 2008	65.90	65.90	58.00	58.00
154	NYSE	XIN	Wed, Jul 23, 2008	63.50	64.60	61.00	64.60
153	NYSE	XIN	Tue, Jul 22, 2008	61.10	63.50	59.10	63.50
152	NYSE	XIN	Mon, Jul 21, 2008	64.30	67.00	62.00	62.00
151	NYSE	XIN	Fri, Jul 18, 2008	56.90	61.80	55.30	61.60
150	NYSE	XIN	Thu, Jul 17, 2008	56.90	58.50	55.00	56.50
149	NYSE	XIN	Wed, Jul 16, 2008	52.00	57.10	51.70	56.70
148	NYSE	XIN	Tue, Jul 15, 2008	52.60	53.60	48.80	52.70
147	NYSE	XIN	Mon, Jul 14, 2008	55.80	58.00	52.40	52.80
146	NYSE	XIN	Fri, Jul 11, 2008	54.90	57.00	53.50	56.40
145	NYSE	XIN	Thu, Jul 10, 2008	55.00	55.90	54.10	55.20
144	NYSE	XIN	Wed, Jul 9, 2008	58.10	59.40	55.50	55.50
143	NYSE	XIN	Tue, Jul 8, 2008	53.80	58.90	52.60	58.10
142	NYSE	XIN	Mon, Jul 7, 2008	55.10	58.00	53.20	53.50
141	NYSE	XIN	Thu, Jul 3, 2008	57.50	57.50	52.70	54.00
140	NYSE	XIN	Wed, Jul 2, 2008	59.50	61.60	56.70	57.20
139	NYSE	XIN	Tue, Jul 1, 2008	59.40	59.90	56.20	59.50
138	NYSE	XIN	Mon, Jun 30, 2008	62.00	63.00	60.70	60.70
137	NYSE	XIN	Fri, Jun 27, 2008	65.40	65.40	62.00	62.70
136	NYSE	XIN	Thu, Jun 26, 2008	68.00	68.60	65.40	66.00
135	NYSE	XIN	Wed, Jun 25, 2008	69.80	71.20	68.28	69.10
134	NYSE	XIN	Tue, Jun 24, 2008	69.70	71.30	67.00	69.10
133	NYSE	XIN	Mon, Jun 23, 2008	67.60	70.70	67.60	69.00
132	NYSE	XIN	Fri, Jun 20, 2008	68.90	69.63	68.00	68.10
131	NYSE	XIN	Thu, Jun 19, 2008	70.40	70.80	68.53	70.10
130	NYSE	XIN	Wed, Jun 18, 2008	72.60	73.30	70.00	70.50
129	NYSE	XIN	Tue, Jun 17, 2008	72.40	73.50	71.30	72.90
128	NYSE	XIN	Mon, Jun 16, 2008	70.00	72.60	68.10	72.40
127	NYSE	XIN	Fri, Jun 13, 2008	71.40	71.40	67.60	69.20
126	NYSE	XIN	Thu, Jun 12, 2008	72.20	73.70	70.30	70.50
125	NYSE	XIN	Wed, Jun 11, 2008	74.30	77.40	71.20	71.60
124	NYSE	XIN	Tue, Jun 10, 2008	75.00	77.40	72.00	75.20
123	NYSE	XIN	Mon, Jun 9, 2008	75.70	81.00	71.20	75.20
122	NYSE	XIN	Fri, Jun 6, 2008	80.50	82.00	73.30	75.90
121	NYSE	XIN	Thu, Jun 5, 2008	81.00	82.50	80.50	82.00
120	NYSE	XIN	Wed, Jun 4, 2008	86.60	86.60	79.20	80.90
119	NYSE	XIN	Tue, Jun 3, 2008	92.40	94.60	86.20	86.60
118	NYSE	XIN	Mon, Jun 2, 2008	88.00	91.00	87.70	88.50
117	NYSE	XIN	Fri, May 30, 2008	88.50	98.60	83.10	88.50
116	NYSE	XIN	Thu, May 29, 2008	91.60	93.90	87.50	88.00
115	NYSE	XIN	Wed, May 28, 2008	84.00	92.40	82.10	89.20
114	NYSE	XIN	Tue, May 27, 2008	83.50	86.60	82.30	82.90
113	NYSE	XIN	Fri, May 23, 2008	80.10	83.20	77.00	83.20
112	NYSE	XIN	Thu, May 22, 2008	88.50	90.50	78.60	79.50
111	NYSE	XIN	Wed, May 21, 2008	92.00	93.80	90.10	91.00
110	NYSE	XIN	Tue, May 20, 2008	89.10	94.70	89.10	92.00
109	NYSE	XIN	Mon, May 19, 2008	87.20	93.10	87.20	90.40
108	NYSE	XIN	Fri, May 16, 2008	87.50	88.80	86.60	87.30
107	NYSE	XIN	Thu, May 15, 2008	88.00	89.20	86.50	87.50
106	NYSE	XIN	Wed, May 14, 2008	83.80	88.36	83.30	86.20
105	NYSE	XIN	Tue, May 13, 2008	84.50	86.10	83.30	84.00
104	NYSE	XIN	Mon, May 12, 2008	84.80	87.50	84.00	84.80
103	NYSE	XIN	Fri, May 9, 2008	86.30	86.30	84.30	84.80
102	NYSE	XIN	Thu, May 8, 2008	88.40	88.40	85.70	86.30
101	NYSE	XIN	Wed, May 7, 2008	89.70	91.50	86.90	86.90
100	NYSE	XIN	Tue, May 6, 2008	87.70	89.40	87.00	88.40
99	NYSE	XIN	Mon, May 5, 2008	88.70	91.10	87.20	87.90
98	NYSE	XIN	Fri, May 2, 2008	92.00	92.20	88.60	88.80
97	NYSE	XIN	Thu, May 1, 2008	90.30	91.30	88.50	90.66
96	NYSE	XIN	Wed, Apr 30, 2008	88.00	91.10	87.50	90.30
95	NYSE	XIN	Tue, Apr 29, 2008	90.30	91.50	86.00	87.00
94	NYSE	XIN	Mon, Apr 28, 2008	88.50	91.00	87.00	88.70
93	NYSE	XIN	Fri, Apr 25, 2008	91.50	94.20	89.10	90.00
92	NYSE	XIN	Thu, Apr 24, 2008	95.00	95.00	90.70	92.20
91	NYSE	XIN	Wed, Apr 23, 2008	94.50	97.00	92.60	93.50
90	NYSE	XIN	Tue, Apr 22, 2008	93.90	95.00	91.50	93.00
89	NYSE	XIN	Mon, Apr 21, 2008	98.80	101.20	92.50	93.20
88	NYSE	XIN	Fri, Apr 18, 2008	104.50	104.50	97.90	100.00
87	NYSE	XIN	Thu, Apr 17, 2008	99.90	101.80	95.40	101.10
86	NYSE	XIN	Wed, Apr 16, 2008	90.00	97.50	89.40	95.20
85	NYSE	XIN	Tue, Apr 15, 2008	87.50	92.50	86.50	87.50
84	NYSE	XIN	Mon, Apr 14, 2008	95.00	95.00	87.00	87.60
83	NYSE	XIN	Fri, Apr 11, 2008	99.70	101.90	95.50	95.90
82	NYSE	XIN	Thu, Apr 10, 2008	100.60	104.50	98.70	102.70
81	NYSE	XIN	Wed, Apr 9, 2008	102.50	107.70	98.00	100.90
80	NYSE	XIN	Tue, Apr 8, 2008	105.40	105.50	100.50	102.50
79	NYSE	XIN	Mon, Apr 7, 2008	116.10	116.10	102.00	107.20
78	NYSE	XIN	Fri, Apr 4, 2008	97.90	112.50	93.00	109.00
77	NYSE	XIN	Thu, Apr 3, 2008	100.30	102.00	95.00	99.00
76	NYSE	XIN	Wed, Apr 2, 2008	89.10	92.00	83.00	90.00
75	NYSE	XIN	Tue, Apr 1, 2008	85.10	86.00	80.00	84.50
74	NYSE	XIN	Mon, Mar 31, 2008	81.60	83.90	77.10	83.90
73	NYSE	XIN	Fri, Mar 28, 2008	73.00	79.90	70.10	77.50
72	NYSE	XIN	Thu, Mar 27, 2008	68.20	74.50	67.20	72.00
71	NYSE	XIN	Wed, Mar 26, 2008	69.00	69.00	65.60	66.50
70	NYSE	XIN	Tue, Mar 25, 2008	70.80	73.30	67.80	68.90
69	NYSE	XIN	Mon, Mar 24, 2008	69.80	74.70	67.50	71.40
68	NYSE	XIN	Thu, Mar 20, 2008	67.00	73.20	67.00	69.50
67	NYSE	XIN	Wed, Mar 19, 2008	70.00	71.70	63.50	65.00
66	NYSE	XIN	Tue, Mar 18, 2008	71.00	72.10	69.30	70.20
65	NYSE	XIN	Mon, Mar 17, 2008	79.80	79.80	69.00	70.50
64	NYSE	XIN	Fri, Mar 14, 2008	82.00	82.90	78.00	81.10
63	NYSE	XIN	Thu, Mar 13, 2008	82.80	82.80	78.10	80.50
62	NYSE	XIN	Wed, Mar 12, 2008	84.00	85.00	80.00	83.40
61	NYSE	XIN	Tue, Mar 11, 2008	86.70	92.40	80.00	84.00
60	NYSE	XIN	Mon, Mar 10, 2008	93.10	97.80	82.50	84.80
59	NYSE	XIN	Fri, Mar 7, 2008	85.00	106.50	82.60	99.20
58	NYSE	XIN	Thu, Mar 6, 2008	86.90	90.00	81.10	88.50
57	NYSE	XIN	Wed, Mar 5, 2008	90.00	94.50	77.50	82.00
56	NYSE	XIN	Tue, Mar 4, 2008	102.20	110.00	88.60	89.10
55	NYSE	XIN	Mon, Mar 3, 2008	121.60	125.00	113.00	116.50
54	NYSE	XIN	Fri, Feb 29, 2008	120.20	125.10	119.60	123.00
53	NYSE	XIN	Thu, Feb 28, 2008	121.30	125.40	119.50	121.10
52	NYSE	XIN	Wed, Feb 27, 2008	118.80	121.00	116.50	120.70
51	NYSE	XIN	Tue, Feb 26, 2008	123.00	125.00	115.80	118.60
50	NYSE	XIN	Mon, Feb 25, 2008	126.40	129.90	122.50	123.50
49	NYSE	XIN	Fri, Feb 22, 2008	113.00	123.50	113.00	123.50
48	NYSE	XIN	Thu, Feb 21, 2008	113.80	119.80	109.90	114.00
47	NYSE	XIN	Wed, Feb 20, 2008	113.90	113.90	107.50	109.90
46	NYSE	XIN	Tue, Feb 19, 2008	119.20	120.00	107.90	114.00
45	NYSE	XIN	Fri, Feb 15, 2008	129.90	130.00	113.40	118.50
44	NYSE	XIN	Thu, Feb 14, 2008	133.90	133.90	128.70	129.90
43	NYSE	XIN	Wed, Feb 13, 2008	134.40	134.40	130.00	132.90
42	NYSE	XIN	Tue, Feb 12, 2008	132.50	132.50	126.70	130.00
41	NYSE	XIN	Mon, Feb 11, 2008	135.00	135.00	128.50	129.50
40	NYSE	XIN	Fri, Feb 8, 2008	129.90	135.00	128.40	130.00
39	NYSE	XIN	Thu, Feb 7, 2008	123.30	128.30	122.10	128.20
38	NYSE	XIN	Wed, Feb 6, 2008	128.00	128.00	121.70	124.00
37	NYSE	XIN	Tue, Feb 5, 2008	130.00	130.20	122.50	125.00
36	NYSE	XIN	Mon, Feb 4, 2008	139.30	139.30	126.60	131.30
35	NYSE	XIN	Fri, Feb 1, 2008	130.10	138.60	129.00	136.50
34	NYSE	XIN	Thu, Jan 31, 2008	125.00	132.00	121.80	129.50
33	NYSE	XIN	Wed, Jan 30, 2008	127.70	134.70	127.50	128.90
32	NYSE	XIN	Tue, Jan 29, 2008	116.20	128.90	115.40	126.90
31	NYSE	XIN	Mon, Jan 28, 2008	103.40	117.50	100.00	114.50
30	NYSE	XIN	Fri, Jan 25, 2008	95.20	104.00	95.20	103.50
29	NYSE	XIN	Thu, Jan 24, 2008	91.10	98.10	90.60	93.90
28	NYSE	XIN	Wed, Jan 23, 2008	83.30	94.00	80.20	90.20
27	NYSE	XIN	Tue, Jan 22, 2008	77.60	88.60	77.50	83.10
26	NYSE	XIN	Fri, Jan 18, 2008	91.70	97.00	87.30	87.60
25	NYSE	XIN	Thu, Jan 17, 2008	101.00	104.80	89.60	90.50
24	NYSE	XIN	Wed, Jan 16, 2008	91.50	101.70	91.40	99.00
23	NYSE	XIN	Tue, Jan 15, 2008	107.00	107.00	91.00	93.00
22	NYSE	XIN	Mon, Jan 14, 2008	113.30	115.00	100.10	107.00
21	NYSE	XIN	Fri, Jan 11, 2008	121.60	122.50	112.80	114.00
20	NYSE	XIN	Thu, Jan 10, 2008	122.60	129.40	119.50	121.50
19	NYSE	XIN	Wed, Jan 9, 2008	131.70	135.00	122.60	127.30
18	NYSE	XIN	Tue, Jan 8, 2008	134.80	137.50	130.30	133.00
17	NYSE	XIN	Mon, Jan 7, 2008	135.00	137.50	131.10	134.50
16	NYSE	XIN	Fri, Jan 4, 2008	140.00	140.00	135.00	135.00
15	NYSE	XIN	Thu, Jan 3, 2008	145.00	146.60	141.00	141.60
14	NYSE	XIN	Wed, Jan 2, 2008	142.30	147.10	138.70	141.10
13	NYSE	XIN	Mon, Dec 31, 2007	145.00	148.60	140.00	142.30
12	NYSE	XIN	Fri, Dec 28, 2007	137.50	144.50	133.00	143.00
11	NYSE	XIN	Thu, Dec 27, 2007	141.80	142.60	136.40	137.50
10	NYSE	XIN	Wed, Dec 26, 2007	146.90	148.00	140.50	142.30
9	NYSE	XIN	Mon, Dec 24, 2007	144.00	150.40	140.00	146.90
8	NYSE	XIN	Fri, Dec 21, 2007	144.00	151.60	139.00	144.00
7	NYSE	XIN	Thu, Dec 20, 2007	127.00	150.00	120.00	141.00
6	NYSE	XIN	Wed, Dec 19, 2007	134.30	137.50	127.00	127.00
5	NYSE	XIN	Tue, Dec 18, 2007	139.00	143.00	129.00	134.00
4	NYSE	XIN	Mon, Dec 17, 2007	147.70	155.00	128.80	136.60
3	NYSE	XIN	Fri, Dec 14, 2007	165.00	169.00	149.00	154.00
2	NYSE	XIN	Thu, Dec 13, 2007	162.40	179.80	152.90	166.50
1	NYSE	XIN	Wed, Dec 12, 2007	165.00	180.00	140.00	168.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Xinyuan Real Estate Co Ltd NYSE:XIN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024