| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 36.65 | 36.94 | 36.4 | 36.87 | 36.87 | 0.0 (0.0%) | 1,106,520 |
| 13 Sep 2016 | CNY | 36.82 | 36.9 | 36.41 | 36.87 | 36.87 | +0.22 (+0.60%) | 1,460,757 |
| 12 Sep 2016 | CNY | 38 | 38 | 36.4 | 36.65 | 36.65 | -1.65 (-4.31%) | 3,029,122 |
| 9 Sep 2016 | CNY | 38.8 | 38.85 | 38.3 | 38.3 | 38.3 | -0.4 (-1.03%) | 1,460,594 |
| 8 Sep 2016 | CNY | 38.7 | 39 | 38.65 | 38.7 | 38.7 | -0.2 (-0.51%) | 1,353,460 |
| 7 Sep 2016 | CNY | 38.7 | 39.09 | 38.68 | 38.9 | 38.9 | +0.09 (+0.23%) | 1,748,015 |
| 6 Sep 2016 | CNY | 38.73 | 38.84 | 37.8 | 38.81 | 38.81 | +0.22 (+0.57%) | 1,937,150 |
| 5 Sep 2016 | CNY | 38.8 | 38.88 | 38.51 | 38.59 | 38.59 | +0.1 (+0.26%) | 1,469,617 |
| 2 Sep 2016 | CNY | 38.4 | 38.7 | 38.31 | 38.49 | 38.49 | +0.02 (+0.05%) | 883,015 |
| 1 Sep 2016 | CNY | 38.81 | 38.81 | 38.42 | 38.47 | 38.47 | -0.34 (-0.88%) | 1,621,279 |
| 31 Aug 2016 | CNY | 38.6 | 38.84 | 38.42 | 38.81 | 38.81 | +0.18 (+0.47%) | 1,932,085 |
| 30 Aug 2016 | CNY | 39.11 | 39.26 | 38.32 | 38.63 | 38.63 | -0.38 (-0.97%) | 4,002,767 |
| 29 Aug 2016 | CNY | 40 | 40.38 | 38.95 | 39.01 | 39.01 | -1.67 (-4.11%) | 3,838,616 |
| 26 Aug 2016 | CNY | 40.87 | 41.23 | 40.49 | 40.68 | 40.68 | -0.4 (-0.97%) | 1,215,701 |
| 25 Aug 2016 | CNY | 41.16 | 41.47 | 40.51 | 41.08 | 41.08 | -0.43 (-1.04%) | 1,394,477 |
| 24 Aug 2016 | CNY | 41.79 | 41.99 | 41.32 | 41.51 | 41.51 | -0.22 (-0.53%) | 922,131 |
| 23 Aug 2016 | CNY | 41.5 | 42.1 | 41.4 | 41.73 | 41.73 | +0.09 (+0.22%) | 1,532,110 |
| 22 Aug 2016 | CNY | 41.62 | 41.84 | 41.5 | 41.64 | 41.64 | -0.06 (-0.14%) | 1,080,800 |
| 19 Aug 2016 | CNY | 41.55 | 41.99 | 41.54 | 41.7 | 41.7 | 0.0 (0.0%) | 1,302,898 |
| 18 Aug 2016 | CNY | 41.65 | 41.9 | 41.43 | 41.7 | 41.7 | 0.0 (0.0%) | 1,812,046 |
| 17 Aug 2016 | CNY | 41.92 | 42.19 | 41.45 | 41.7 | 41.7 | 0.0 (0.0%) | 1,473,114 |
| 16 Aug 2016 | CNY | 42.33 | 42.5 | 41.65 | 41.7 | 41.7 | -0.54 (-1.28%) | 2,801,398 |
| 15 Aug 2016 | CNY | 41.86 | 42.79 | 41.61 | 42.24 | 42.24 | +0.42 (+1.00%) | 3,291,249 |
| 12 Aug 2016 | CNY | 41.01 | 41.88 | 40.73 | 41.82 | 41.82 | +0.78 (+1.90%) | 1,695,791 |
| 11 Aug 2016 | CNY | 40.73 | 41.78 | 40.6 | 41.04 | 41.04 | +0.17 (+0.42%) | 2,197,667 |
| 10 Aug 2016 | CNY | 40.73 | 41.25 | 40.73 | 40.87 | 40.87 | -0.26 (-0.63%) | 898,016 |
| 9 Aug 2016 | CNY | 40.68 | 41.3 | 40.45 | 41.13 | 41.13 | +0.47 (+1.16%) | 1,742,273 |
| 8 Aug 2016 | CNY | 39.93 | 40.75 | 39.8 | 40.66 | 40.66 | +0.78 (+1.96%) | 1,442,655 |
| 5 Aug 2016 | CNY | 40.48 | 40.61 | 39.88 | 39.88 | 39.88 | -0.67 (-1.65%) | 1,219,917 |
| 4 Aug 2016 | CNY | 40.32 | 40.6 | 39.92 | 40.55 | 40.55 | +0.26 (+0.65%) | 1,064,132 |
