| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2016 | CNY | 27 | 27.88 | 26.75 | 27.59 | 27.59 | +0.85 (+3.18%) | 3,707,808 |
| 14 Sep 2016 | CNY | 26.82 | 27.2 | 26.59 | 26.74 | 26.74 | -0.61 (-2.23%) | 3,420,117 |
| 13 Sep 2016 | CNY | 27.75 | 27.97 | 27.2 | 27.35 | 27.35 | -0.25 (-0.91%) | 2,992,458 |
| 12 Sep 2016 | CNY | 27.85 | 28.11 | 27.48 | 27.6 | 27.6 | -0.85 (-2.99%) | 4,094,808 |
| 9 Sep 2016 | CNY | 28.08 | 28.8 | 28.08 | 28.45 | 28.45 | +0.28 (+0.99%) | 6,469,357 |
| 8 Sep 2016 | CNY | 28.06 | 28.4 | 28 | 28.17 | 28.17 | +0.23 (+0.82%) | 2,918,583 |
| 7 Sep 2016 | CNY | 28 | 28.44 | 27.86 | 27.94 | 27.94 | -0.05 (-0.18%) | 3,982,298 |
| 6 Sep 2016 | CNY | 27.43 | 28.1 | 26.97 | 27.99 | 27.99 | +0.43 (+1.56%) | 5,251,453 |
| 5 Sep 2016 | CNY | 27.88 | 27.99 | 27.56 | 27.56 | 27.56 | -0.19 (-0.68%) | 2,863,911 |
| 2 Sep 2016 | CNY | 27.89 | 28.25 | 27.61 | 27.75 | 27.75 | -0.26 (-0.93%) | 3,101,786 |
| 1 Sep 2016 | CNY | 28.57 | 28.57 | 28.01 | 28.01 | 28.01 | -0.46 (-1.62%) | 3,253,797 |
| 31 Aug 2016 | CNY | 28.31 | 28.6 | 28.25 | 28.47 | 28.47 | +0.25 (+0.89%) | 3,139,227 |
| 30 Aug 2016 | CNY | 28.28 | 28.38 | 28.07 | 28.22 | 28.22 | +0.09 (+0.32%) | 2,421,958 |
| 29 Aug 2016 | CNY | 28.3 | 28.48 | 28 | 28.13 | 28.13 | -0.14 (-0.50%) | 3,088,057 |
| 26 Aug 2016 | CNY | 28.31 | 28.62 | 28.18 | 28.27 | 28.27 | +0.14 (+0.50%) | 3,969,294 |
| 25 Aug 2016 | CNY | 28.68 | 28.68 | 27.98 | 28.13 | 28.13 | -0.62 (-2.16%) | 5,115,320 |
| 24 Aug 2016 | CNY | 28.68 | 29 | 28.35 | 28.75 | 28.75 | -0.34 (-1.17%) | 5,319,674 |
| 23 Aug 2016 | CNY | 28.82 | 29.19 | 28.61 | 29.09 | 29.09 | +0.35 (+1.22%) | 3,064,270 |
| 22 Aug 2016 | CNY | 29.43 | 29.51 | 28.7 | 28.74 | 28.74 | -0.98 (-3.30%) | 5,789,011 |
| 19 Aug 2016 | CNY | 29.2 | 30 | 28.9 | 29.72 | 29.72 | +0.51 (+1.75%) | 5,762,191 |
| 18 Aug 2016 | CNY | 29.66 | 29.66 | 29.03 | 29.21 | 29.21 | -0.48 (-1.62%) | 5,665,453 |
| 17 Aug 2016 | CNY | 29.95 | 30.08 | 29.42 | 29.69 | 29.69 | -0.32 (-1.07%) | 4,987,981 |
| 16 Aug 2016 | CNY | 30.08 | 30.4 | 29.66 | 30.01 | 30.01 | -0.05 (-0.17%) | 6,756,309 |
| 15 Aug 2016 | CNY | 29.56 | 30.5 | 28.9 | 30.06 | 30.06 | +0.31 (+1.04%) | 7,295,953 |
| 12 Aug 2016 | CNY | 28.85 | 29.84 | 28.83 | 29.75 | 29.75 | +0.71 (+2.44%) | 3,352,850 |
| 11 Aug 2016 | CNY | 29.98 | 30 | 28.87 | 29.04 | 29.04 | -0.96 (-3.20%) | 4,792,793 |
| 10 Aug 2016 | CNY | 30.79 | 30.8 | 30 | 30 | 30 | -0.78 (-2.53%) | 5,000,584 |
| 9 Aug 2016 | CNY | 30.21 | 31.24 | 30.01 | 30.78 | 30.78 | +0.25 (+0.82%) | 4,190,912 |
| 8 Aug 2016 | CNY | 28.87 | 31.18 | 28.31 | 30.53 | 30.53 | +1.53 (+5.28%) | 5,284,138 |
| 5 Aug 2016 | CNY | 28.77 | 29.6 | 28.77 | 29 | 29 | +0.03 (+0.10%) | 2,842,933 |
