| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2016 | CNY | 56 | 56 | 54.69 | 55.34 | 55.34 | -0.14 (-0.25%) | 2,841,514 |
| 11 Oct 2016 | CNY | 55 | 56.4 | 53.65 | 55.48 | 55.48 | +0.95 (+1.74%) | 4,836,912 |
| 10 Oct 2016 | CNY | 50.96 | 54.74 | 50.81 | 54.53 | 54.53 | +3.57 (+7.01%) | 5,456,526 |
| 30 Sep 2016 | CNY | 50 | 51.15 | 49.01 | 50.96 | 50.96 | +0.67 (+1.33%) | 6,344,359 |
| 29 Sep 2016 | CNY | 53.28 | 54.23 | 49.26 | 50.29 | 50.29 | -2.99 (-5.61%) | 5,925,052 |
| 28 Sep 2016 | CNY | 54.47 | 54.47 | 51.81 | 53.28 | 53.28 | -1.22 (-2.24%) | 5,065,300 |
| 27 Sep 2016 | CNY | 53.4 | 55.49 | 49.33 | 54.5 | 54.5 | 0.0 (0.0%) | 6,980,200 |
| 26 Sep 2016 | CNY | 55.45 | 55.5 | 54.1 | 54.5 | 54.5 | -1.15 (-2.07%) | 5,038,047 |
| 23 Sep 2016 | CNY | 53.55 | 56 | 53.55 | 55.65 | 55.65 | +1.6 (+2.96%) | 7,516,657 |
| 22 Sep 2016 | CNY | 53.88 | 55.23 | 52.8 | 54.05 | 54.05 | +0.17 (+0.32%) | 6,793,442 |
| 21 Sep 2016 | CNY | 53.26 | 55.44 | 52.58 | 53.88 | 53.88 | +0.63 (+1.18%) | 6,877,857 |
| 20 Sep 2016 | CNY | 53.8 | 53.92 | 51.5 | 53.25 | 53.25 | +0.07 (+0.13%) | 6,306,480 |
| 19 Sep 2016 | CNY | 49.61 | 55.1 | 49.3 | 53.18 | 53.18 | +3.09 (+6.17%) | 9,612,589 |
| 14 Sep 2016 | CNY | 49.2 | 50.25 | 48.23 | 50.09 | 50.09 | -0.05 (-0.10%) | 3,137,041 |
| 13 Sep 2016 | CNY | 50.15 | 52.49 | 49.09 | 50.14 | 50.14 | +0.09 (+0.18%) | 6,045,873 |
| 12 Sep 2016 | CNY | 48.09 | 50.49 | 47.68 | 50.05 | 50.05 | +0.67 (+1.36%) | 5,466,621 |
| 9 Sep 2016 | CNY | 48.4 | 51.25 | 48.13 | 49.38 | 49.38 | +0.53 (+1.08%) | 8,292,035 |
| 8 Sep 2016 | CNY | 49.61 | 49.98 | 48.5 | 48.85 | 48.85 | -1.25 (-2.50%) | 4,914,767 |
| 7 Sep 2016 | CNY | 48.46 | 50.2 | 47.3 | 50.1 | 50.1 | +1.22 (+2.50%) | 6,807,045 |
| 6 Sep 2016 | CNY | 48.8 | 50.38 | 48.16 | 48.88 | 48.88 | -0.52 (-1.05%) | 7,551,287 |
| 5 Sep 2016 | CNY | 46.05 | 49.57 | 46.05 | 49.4 | 49.4 | +3.24 (+7.02%) | 8,296,604 |
| 2 Sep 2016 | CNY | 46.08 | 46.9 | 45.15 | 46.16 | 46.16 | +0.14 (+0.30%) | 6,642,484 |
| 1 Sep 2016 | CNY | 43.56 | 46.5 | 42.84 | 46.02 | 46.02 | +1.92 (+4.35%) | 7,677,231 |
| 31 Aug 2016 | CNY | 43.5 | 44.5 | 42.15 | 44.1 | 44.1 | -0.18 (-0.41%) | 5,867,633 |
| 30 Aug 2016 | CNY | 44.7 | 45.44 | 43.6 | 44.28 | 44.28 | +0.03 (+0.07%) | 5,889,105 |
| 29 Aug 2016 | CNY | 44.3 | 45.44 | 42.88 | 44.25 | 44.25 | -0.25 (-0.56%) | 6,889,948 |
| 26 Aug 2016 | CNY | 41.6 | 45 | 41.5 | 44.5 | 44.5 | +2.65 (+6.33%) | 9,118,313 |
| 25 Aug 2016 | CNY | 41.24 | 42.28 | 40.3 | 41.85 | 41.85 | +0.23 (+0.55%) | 4,459,656 |
| 24 Aug 2016 | CNY | 40.37 | 41.78 | 40.11 | 41.62 | 41.62 | +1.25 (+3.10%) | 5,628,124 |
| 23 Aug 2016 | CNY | 39.6 | 40.48 | 39.4 | 40.37 | 40.37 | +0.25 (+0.62%) | 3,680,604 |
