| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 19.1929 | 19.375 | 19.1679 | 19.1893 | 19.1893 | -0.168 (-0.87%) | 2,320,494 |
| 29 Sep 2016 | CNY | 19.4929 | 19.5964 | 19.2786 | 19.3571 | 19.3571 | -0.018 (-0.09%) | 2,966,490 |
| 28 Sep 2016 | CNY | 19.4214 | 19.6429 | 19.0286 | 19.375 | 19.375 | -0.014 (-0.07%) | 3,905,190 |
| 27 Sep 2016 | CNY | 19.1321 | 19.4643 | 18.8214 | 19.3893 | 19.3893 | +0.254 (+1.33%) | 4,188,004 |
| 26 Sep 2016 | CNY | 20.3571 | 20.3571 | 19.1357 | 19.1357 | 19.1357 | -1.489 (-7.22%) | 6,134,688 |
| 23 Sep 2016 | CNY | 21.1643 | 21.5 | 20.3607 | 20.625 | 20.625 | -0.504 (-2.38%) | 5,245,629 |
| 22 Sep 2016 | CNY | 21.4071 | 21.5464 | 21.125 | 21.1286 | 21.1286 | -0.182 (-0.85%) | 3,817,503 |
| 21 Sep 2016 | CNY | 21.1786 | 21.5964 | 21.0179 | 21.3107 | 21.3107 | +0.168 (+0.79%) | 3,763,328 |
| 20 Sep 2016 | CNY | 21 | 21.2393 | 20.8107 | 21.1429 | 21.1429 | +0.118 (+0.56%) | 3,011,201 |
| 19 Sep 2016 | CNY | 20.9393 | 21.1429 | 20.7821 | 21.025 | 21.025 | +0.246 (+1.19%) | 2,693,717 |
| 14 Sep 2016 | CNY | 20.7679 | 21.125 | 20.7143 | 20.7786 | 20.7786 | -0.214 (-1.02%) | 2,659,773 |
| 13 Sep 2016 | CNY | 21.2786 | 21.3 | 20.8929 | 20.9929 | 20.9929 | -0.061 (-0.29%) | 3,090,973 |
| 12 Sep 2016 | CNY | 21.125 | 21.625 | 21.0286 | 21.0536 | 21.0536 | -0.818 (-3.74%) | 4,444,381 |
| 9 Sep 2016 | CNY | 22.3214 | 22.35 | 21.725 | 21.8714 | 21.8714 | -0.3 (-1.35%) | 3,904,499 |
| 8 Sep 2016 | CNY | 22.0536 | 22.3786 | 21.9643 | 22.1714 | 22.1714 | -0.039 (-0.18%) | 3,269,733 |
| 7 Sep 2016 | CNY | 22.9571 | 22.9929 | 22.1464 | 22.2107 | 22.2107 | -0.732 (-3.19%) | 5,371,301 |
| 6 Sep 2016 | CNY | 22.4643 | 23.0357 | 22.0036 | 22.9429 | 22.9429 | +0.443 (+1.97%) | 5,387,746 |
| 5 Sep 2016 | CNY | 22.5321 | 22.9036 | 22.3893 | 22.5 | 22.5 | +0.071 (+0.32%) | 3,952,468 |
| 2 Sep 2016 | CNY | 22.5393 | 22.9107 | 22.2821 | 22.4286 | 22.4286 | -0.375 (-1.64%) | 4,938,976 |
| 1 Sep 2016 | CNY | 23.3571 | 23.4964 | 22.5 | 22.8036 | 22.8036 | -0.646 (-2.76%) | 6,278,717 |
| 31 Aug 2016 | CNY | 23.4643 | 23.7143 | 22.4607 | 23.45 | 23.45 | -0.089 (-0.38%) | 7,550,569 |
| 30 Aug 2016 | CNY | 23.9214 | 24.0286 | 23.4286 | 23.5393 | 23.5393 | -0.014 (-0.06%) | 4,462,894 |
| 29 Aug 2016 | CNY | 23.75 | 24.3643 | 23.3607 | 23.5536 | 23.5536 | -0.446 (-1.86%) | 5,616,080 |
| 26 Aug 2016 | CNY | 24.6429 | 25.2536 | 23.9321 | 24 | 24 | -0.75 (-3.03%) | 9,082,936 |
| 25 Aug 2016 | CNY | 23.75 | 24.8107 | 22.8571 | 24.75 | 24.75 | +0.564 (+2.33%) | 11,336,284 |
| 24 Aug 2016 | CNY | 24.0357 | 24.5714 | 24.0071 | 24.1857 | 24.1857 | -0.043 (-0.18%) | 7,275,797 |
| 23 Aug 2016 | CNY | 23.3571 | 24.625 | 23.3393 | 24.2286 | 24.2286 | +0.764 (+3.26%) | 8,668,114 |
| 22 Aug 2016 | CNY | 24.2893 | 24.3786 | 23.2857 | 23.4643 | 23.4643 | -0.936 (-3.83%) | 7,945,128 |
| 19 Aug 2016 | CNY | 25.2429 | 25.4286 | 24.3929 | 24.4 | 24.4 | -0.761 (-3.02%) | 9,221,542 |
| 18 Aug 2016 | CNY | 25.0357 | 25.7143 | 24.8607 | 25.1607 | 25.1607 | -0.607 (-2.36%) | 14,813,122 |
