| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 71.23 | 71.41 | 70.25 | 70.37 | 41.3941 | -1.48 (-2.06%) | 1,644,409 |
| 29 Sep 2016 | CNY | 70.88 | 72.97 | 70.79 | 71.85 | 42.2647 | +0.87 (+1.23%) | 2,141,417 |
| 28 Sep 2016 | CNY | 71.99 | 71.99 | 70.55 | 70.98 | 41.7529 | -1.12 (-1.55%) | 1,585,417 |
| 27 Sep 2016 | CNY | 71.12 | 72.19 | 70.56 | 72.1 | 42.4118 | +0.5 (+0.70%) | 2,212,239 |
| 26 Sep 2016 | CNY | 74.84 | 75.3 | 71.5 | 71.6 | 42.1176 | -4.2 (-5.54%) | 2,675,025 |
| 23 Sep 2016 | CNY | 76.19 | 77.75 | 75.7 | 75.8 | 44.5882 | -0.69 (-0.90%) | 2,168,536 |
| 22 Sep 2016 | CNY | 78 | 78.49 | 76.24 | 76.49 | 44.9941 | -1.01 (-1.30%) | 2,671,135 |
| 21 Sep 2016 | CNY | 78.01 | 78.61 | 77.2 | 77.5 | 45.5882 | -1.08 (-1.37%) | 2,409,699 |
| 20 Sep 2016 | CNY | 81.65 | 81.65 | 78.2 | 78.58 | 46.2235 | -3.36 (-4.10%) | 3,858,389 |
| 19 Sep 2016 | CNY | 81.63 | 83.75 | 80.8 | 81.94 | 48.2 | +0.22 (+0.27%) | 2,662,338 |
| 14 Sep 2016 | CNY | 82.6 | 85.4 | 81.69 | 81.72 | 48.0706 | -2.92 (-3.45%) | 3,276,971 |
| 13 Sep 2016 | CNY | 83.56 | 86.68 | 80.08 | 84.64 | 49.7882 | +2.04 (+2.47%) | 5,266,592 |
| 12 Sep 2016 | CNY | 82.1 | 84.83 | 81.3 | 82.6 | 48.5882 | -4.96 (-5.66%) | 4,646,840 |
| 9 Sep 2016 | CNY | 96.89 | 96.89 | 87.56 | 87.56 | 51.5059 | -9.73 (-10.00%) | 8,069,019 |
| 8 Sep 2016 | CNY | 101.48 | 101.48 | 96.5 | 97.29 | 57.2294 | +5.04 (+5.46%) | 10,800,902 |
| 7 Sep 2016 | CNY | 92.25 | 92.25 | 92.25 | 92.25 | 54.2647 | +8.39 (+10.00%) | 95,013 |
| 6 Sep 2016 | CNY | 83.86 | 83.86 | 83.86 | 83.86 | 49.3294 | +7.62 (+9.99%) | 46,000 |
| 5 Sep 2016 | CNY | 76.24 | 76.24 | 76.24 | 76.24 | 44.8471 | +6.93 (+10.00%) | 18,000 |
| 2 Sep 2016 | CNY | 69.31 | 69.31 | 69.31 | 69.31 | 40.7706 | +6.3 (+10.00%) | 19,000 |
| 1 Sep 2016 | CNY | 63.01 | 63.01 | 63.01 | 63.01 | 37.0647 | +5.73 (+10.00%) | 9,600 |
| 31 Aug 2016 | CNY | 57.28 | 57.28 | 57.28 | 57.28 | 33.6941 | +5.21 (+10.01%) | 10,100 |
| 30 Aug 2016 | CNY | 52.07 | 52.07 | 52.07 | 52.07 | 30.6294 | +4.73 (+9.99%) | 9,200 |
| 29 Aug 2016 | CNY | 47.34 | 47.34 | 47.34 | 47.34 | 27.8471 | +4.3 (+9.99%) | 8,900 |
| 26 Aug 2016 | CNY | 43.04 | 43.04 | 43.04 | 43.04 | 25.3176 | +3.91 (+9.99%) | 4,700 |
| 25 Aug 2016 | CNY | 39.13 | 39.13 | 39.13 | 39.13 | 23.0176 | +3.56 (+10.01%) | 1,000 |
| 24 Aug 2016 | CNY | 35.57 | 35.57 | 35.57 | 35.57 | 20.9235 | +3.23 (+9.99%) | 600 |
| 23 Aug 2016 | CNY | 26.95 | 32.34 | 26.95 | 32.34 | 19.0235 | 0.0 (0.0%) | 8,015 |
