| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 26.41 | 27.18 | 26.3 | 26.5 | 20.3846 | -0.24 (-0.90%) | 3,473,140 |
| 29 Sep 2016 | CNY | 26.29 | 27.26 | 25.99 | 26.74 | 20.5692 | +0.19 (+0.72%) | 6,000,069 |
| 28 Sep 2016 | CNY | 25.67 | 27.55 | 25.67 | 26.55 | 20.4231 | +0.63 (+2.43%) | 11,405,947 |
| 27 Sep 2016 | CNY | 24.84 | 26 | 24.51 | 25.92 | 19.9385 | +0.95 (+3.80%) | 7,424,892 |
| 26 Sep 2016 | CNY | 24.39 | 25.37 | 24.38 | 24.97 | 19.2077 | +0.59 (+2.42%) | 7,290,242 |
| 23 Sep 2016 | CNY | 24.96 | 25.13 | 24.38 | 24.38 | 18.7538 | -0.58 (-2.32%) | 3,032,486 |
| 22 Sep 2016 | CNY | 24.99 | 25.13 | 24.71 | 24.96 | 19.2 | +0.06 (+0.24%) | 4,275,331 |
| 21 Sep 2016 | CNY | 24.43 | 25.49 | 24.43 | 24.9 | 19.1538 | +0.48 (+1.97%) | 6,730,269 |
| 20 Sep 2016 | CNY | 24.69 | 24.75 | 24.3 | 24.42 | 18.7846 | -0.4 (-1.61%) | 4,465,079 |
| 19 Sep 2016 | CNY | 24.17 | 25 | 24.15 | 24.82 | 19.0923 | +0.64 (+2.65%) | 8,082,713 |
| 14 Sep 2016 | CNY | 22.9 | 25 | 22.7 | 24.18 | 18.6 | +1.35 (+5.91%) | 8,281,778 |
| 13 Sep 2016 | CNY | 22.58 | 22.99 | 22.43 | 22.83 | 17.5615 | +0.53 (+2.38%) | 1,668,235 |
| 12 Sep 2016 | CNY | 22.82 | 23 | 22.26 | 22.3 | 17.1538 | -0.94 (-4.04%) | 2,329,123 |
| 9 Sep 2016 | CNY | 23.45 | 23.45 | 23.2 | 23.24 | 17.8769 | -0.16 (-0.68%) | 1,581,174 |
| 8 Sep 2016 | CNY | 23.33 | 23.5 | 23.16 | 23.4 | 18 | +0.06 (+0.26%) | 1,885,279 |
| 7 Sep 2016 | CNY | 23.01 | 23.58 | 23 | 23.34 | 17.9538 | +0.31 (+1.35%) | 3,312,834 |
| 6 Sep 2016 | CNY | 23.01 | 23.1 | 22.55 | 23.03 | 17.7154 | +0.09 (+0.39%) | 1,974,936 |
| 5 Sep 2016 | CNY | 22.89 | 23.16 | 22.71 | 22.94 | 17.6462 | +0.25 (+1.10%) | 1,696,349 |
| 2 Sep 2016 | CNY | 22.8 | 23.09 | 22.6 | 22.69 | 17.4538 | -0.18 (-0.79%) | 2,075,375 |
| 1 Sep 2016 | CNY | 23.3 | 23.46 | 22.84 | 22.87 | 17.5923 | -0.36 (-1.55%) | 1,826,290 |
| 31 Aug 2016 | CNY | 23.1 | 23.78 | 23.1 | 23.23 | 17.8692 | +0.05 (+0.22%) | 2,768,750 |
| 30 Aug 2016 | CNY | 22.92 | 23.34 | 22.81 | 23.18 | 17.8308 | -0.16 (-0.69%) | 3,055,062 |
| 29 Aug 2016 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 17.9538 | 0.0 (0.0%) | 0 |
| 26 Aug 2016 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 17.9538 | 0.0 (0.0%) | 0 |
| 25 Aug 2016 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 17.9538 | 0.0 (0.0%) | 0 |
| 24 Aug 2016 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 17.9538 | 0.0 (0.0%) | 0 |
| 23 Aug 2016 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 17.9538 | 0.0 (0.0%) | 0 |
| 22 Aug 2016 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 17.9538 | 0.0 (0.0%) | 0 |
| 19 Aug 2016 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 17.9538 | 0.0 (0.0%) | 0 |
| 18 Aug 2016 | CNY | 23.34 | 23.34 | 23.34 | 23.34 | 17.9538 | 0.0 (0.0%) | 0 |
