| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 45.6308 | 46.5308 | 44.4769 | 44.7692 | 44.7692 | -0.862 (-1.89%) | 1,111,379 |
| 18 Oct 2016 | CNY | 45.0769 | 45.7308 | 44.8385 | 45.6308 | 45.6308 | -0.061 (-0.13%) | 1,335,669 |
| 17 Oct 2016 | CNY | 44.3385 | 47.3846 | 43.4385 | 45.6923 | 45.6923 | +1.415 (+3.20%) | 3,218,989 |
| 14 Oct 2016 | CNY | 45.5231 | 45.5231 | 43.9769 | 44.2769 | 44.2769 | -1.246 (-2.74%) | 2,651,545 |
| 13 Oct 2016 | CNY | 43.3846 | 46.8462 | 43.3077 | 45.5231 | 45.5231 | +2.139 (+4.93%) | 4,520,001 |
| 12 Oct 2016 | CNY | 40.6154 | 44.2308 | 40.2154 | 43.3846 | 43.3846 | +3.146 (+7.82%) | 4,512,994 |
| 11 Oct 2016 | CNY | 40.5769 | 41.1385 | 40.0538 | 40.2385 | 40.2385 | -0.338 (-0.83%) | 1,363,167 |
| 10 Oct 2016 | CNY | 38.2539 | 40.6154 | 38.2077 | 40.5769 | 40.5769 | +3.038 (+8.09%) | 2,970,866 |
| 30 Sep 2016 | CNY | 37.0769 | 37.7385 | 37.0769 | 37.5385 | 37.5385 | +0.162 (+0.43%) | 327,562 |
| 29 Sep 2016 | CNY | 37.1 | 37.4615 | 37.0846 | 37.3769 | 37.3769 | +0.323 (+0.87%) | 292,559 |
| 28 Sep 2016 | CNY | 37.3154 | 37.5538 | 37.0462 | 37.0538 | 37.0538 | -0.408 (-1.09%) | 315,965 |
| 27 Sep 2016 | CNY | 37.4231 | 37.6769 | 37.0538 | 37.4615 | 37.4615 | -0.015 (-0.04%) | 381,024 |
| 26 Sep 2016 | CNY | 38.0769 | 38.0769 | 37.3846 | 37.4769 | 37.4769 | -0.6 (-1.58%) | 691,636 |
| 23 Sep 2016 | CNY | 38.0692 | 38.2462 | 37.6923 | 38.0769 | 38.0769 | 0.0 (0.0%) | 517,055 |
| 22 Sep 2016 | CNY | 38.0692 | 38.3077 | 37.8462 | 38.0769 | 38.0769 | +0.138 (+0.36%) | 600,893 |
| 21 Sep 2016 | CNY | 38.0538 | 38.1231 | 37.6923 | 37.9385 | 37.9385 | -0.115 (-0.30%) | 365,147 |
| 20 Sep 2016 | CNY | 38.0769 | 38.0769 | 37.6923 | 38.0538 | 38.0538 | +0.154 (+0.41%) | 397,874 |
| 19 Sep 2016 | CNY | 37.8385 | 38.1154 | 37.6 | 37.9 | 37.9 | +0.061 (+0.16%) | 308,439 |
| 14 Sep 2016 | CNY | 38.0692 | 38.1154 | 37.6231 | 37.8385 | 37.8385 | -0.238 (-0.63%) | 556,851 |
| 13 Sep 2016 | CNY | 37.8462 | 38.2 | 37.5692 | 38.0769 | 38.0769 | +0.685 (+1.83%) | 804,141 |
| 12 Sep 2016 | CNY | 38.4308 | 38.6769 | 37.3154 | 37.3923 | 37.3923 | -1.623 (-4.16%) | 1,081,533 |
| 9 Sep 2016 | CNY | 39.4846 | 39.4846 | 38.8539 | 39.0154 | 39.0154 | -0.485 (-1.23%) | 680,689 |
| 8 Sep 2016 | CNY | 39.1308 | 39.6 | 39.1 | 39.5 | 39.5 | +0.431 (+1.10%) | 767,092 |
| 7 Sep 2016 | CNY | 39.2308 | 39.4077 | 39 | 39.0692 | 39.0692 | -0.238 (-0.61%) | 492,438 |
| 6 Sep 2016 | CNY | 39.2077 | 39.5 | 38.9692 | 39.3077 | 39.3077 | +0.185 (+0.47%) | 688,151 |
| 5 Sep 2016 | CNY | 38.9154 | 39.2308 | 38.9 | 39.1231 | 39.1231 | +0.054 (+0.14%) | 500,936 |
| 2 Sep 2016 | CNY | 39.9846 | 39.9846 | 38.6615 | 39.0692 | 39.0692 | +0.146 (+0.38%) | 512,491 |
| 1 Sep 2016 | CNY | 39.0077 | 39.2615 | 38.8154 | 38.9231 | 38.9231 | 0.0 (0.0%) | 565,667 |
| 31 Aug 2016 | CNY | 39.2615 | 39.3462 | 38.9231 | 38.9231 | 38.9231 | -0.346 (-0.88%) | 516,779 |
| 30 Aug 2016 | CNY | 39.1308 | 39.3846 | 38.9231 | 39.2692 | 39.2692 | -0.077 (-0.20%) | 524,309 |
