| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 33.71 | 34.19 | 33.7 | 33.96 | 26.1231 | +0.05 (+0.15%) | 990,916 |
| 29 Sep 2016 | CNY | 33.4 | 34.15 | 33.4 | 33.91 | 26.0846 | +0.48 (+1.44%) | 1,743,009 |
| 28 Sep 2016 | CNY | 33.48 | 33.56 | 33.2 | 33.43 | 25.7154 | +0.05 (+0.15%) | 1,043,880 |
| 27 Sep 2016 | CNY | 33.05 | 33.38 | 32.79 | 33.38 | 25.6769 | +0.35 (+1.06%) | 1,382,722 |
| 26 Sep 2016 | CNY | 33.7 | 34.29 | 32.97 | 33.03 | 25.4077 | -0.84 (-2.48%) | 2,229,200 |
| 23 Sep 2016 | CNY | 34.09 | 34.5 | 33.8 | 33.87 | 26.0538 | -0.14 (-0.41%) | 2,754,093 |
| 22 Sep 2016 | CNY | 33.51 | 34.25 | 33.45 | 34.01 | 26.1615 | +0.68 (+2.04%) | 2,803,392 |
| 21 Sep 2016 | CNY | 33.36 | 33.66 | 33.28 | 33.33 | 25.6385 | -0.23 (-0.69%) | 1,252,440 |
| 20 Sep 2016 | CNY | 33.28 | 33.74 | 33.2 | 33.56 | 25.8154 | +0.29 (+0.87%) | 1,802,688 |
| 19 Sep 2016 | CNY | 32.7 | 33.78 | 32.68 | 33.27 | 25.5923 | +0.55 (+1.68%) | 1,913,159 |
| 14 Sep 2016 | CNY | 32.71 | 33 | 32.5 | 32.72 | 25.1692 | -0.33 (-1.00%) | 1,147,588 |
| 13 Sep 2016 | CNY | 33.17 | 33.24 | 32.75 | 33.05 | 25.4231 | +0.38 (+1.16%) | 2,040,441 |
| 12 Sep 2016 | CNY | 33.38 | 33.49 | 32.67 | 32.67 | 25.1308 | -1.35 (-3.97%) | 3,142,941 |
| 9 Sep 2016 | CNY | 34.89 | 34.93 | 34.02 | 34.02 | 26.1692 | -0.88 (-2.52%) | 2,988,187 |
| 8 Sep 2016 | CNY | 34.6 | 35.15 | 34.3 | 34.9 | 26.8462 | +0.29 (+0.84%) | 2,909,237 |
| 7 Sep 2016 | CNY | 33.9 | 35.3 | 33.9 | 34.61 | 26.6231 | +0.5 (+1.47%) | 5,102,465 |
| 6 Sep 2016 | CNY | 33.85 | 34.58 | 33.35 | 34.11 | 26.2385 | +0.15 (+0.44%) | 5,103,511 |
| 5 Sep 2016 | CNY | 32.51 | 34.04 | 32.51 | 33.96 | 26.1231 | +1.16 (+3.54%) | 4,739,634 |
| 2 Sep 2016 | CNY | 33.4 | 34.08 | 32.37 | 32.8 | 25.2308 | -0.72 (-2.15%) | 5,147,841 |
| 1 Sep 2016 | CNY | 33.18 | 34.11 | 33.02 | 33.52 | 25.7846 | +0.51 (+1.54%) | 6,056,136 |
| 31 Aug 2016 | CNY | 32.99 | 33.44 | 32.76 | 33.01 | 25.3923 | -0.09 (-0.27%) | 3,979,079 |
| 30 Aug 2016 | CNY | 32.35 | 33.52 | 32.34 | 33.1 | 25.4615 | +1.03 (+3.21%) | 6,175,840 |
| 29 Aug 2016 | CNY | 32.41 | 32.59 | 32.03 | 32.07 | 24.6692 | -0.72 (-2.20%) | 2,605,890 |
| 26 Aug 2016 | CNY | 32.98 | 33.79 | 32.6 | 32.79 | 25.2231 | +0.02 (+0.06%) | 4,828,858 |
| 25 Aug 2016 | CNY | 32.6 | 32.96 | 32.48 | 32.77 | 25.2077 | -0.22 (-0.67%) | 3,148,314 |
| 24 Aug 2016 | CNY | 32.4 | 33.04 | 32.29 | 32.99 | 25.3769 | +0.19 (+0.58%) | 7,282,194 |
| 23 Aug 2016 | CNY | 31.63 | 33.45 | 31.4 | 32.8 | 25.2308 | +1.15 (+3.63%) | 7,387,420 |
| 22 Aug 2016 | CNY | 31.76 | 31.89 | 31.4 | 31.65 | 24.3462 | -0.11 (-0.35%) | 1,218,055 |
| 19 Aug 2016 | CNY | 31.55 | 31.91 | 31.4 | 31.76 | 24.4308 | +0.16 (+0.51%) | 2,418,190 |
| 18 Aug 2016 | CNY | 32.05 | 32.05 | 31.2 | 31.6 | 24.3077 | -0.52 (-1.62%) | 4,902,392 |
