| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | CNY | 36.4235 | 36.4235 | 33.3569 | 34.3726 | 34.3726 | -2.678 (-7.23%) | 24,039,510 |
| 21 Oct 2016 | CNY | 33.9177 | 37.7255 | 33.3647 | 37.051 | 37.051 | +2.745 (+8.00%) | 16,364,260 |
| 20 Oct 2016 | CNY | 33.3726 | 34.902 | 32.902 | 34.3059 | 34.3059 | +0.2 (+0.59%) | 16,602,124 |
| 19 Oct 2016 | CNY | 32.902 | 34.8627 | 32.3529 | 34.1059 | 34.1059 | +1.243 (+3.78%) | 18,448,171 |
| 18 Oct 2016 | CNY | 31.3726 | 34.5098 | 30.4941 | 32.8627 | 32.8627 | +1.243 (+3.93%) | 21,249,966 |
| 17 Oct 2016 | CNY | 28.6275 | 31.6196 | 28.5882 | 31.6196 | 31.6196 | +2.874 (+10.00%) | 17,321,007 |
| 14 Oct 2016 | CNY | 28.6353 | 28.8588 | 28.4235 | 28.7451 | 28.7451 | -0.059 (-0.20%) | 3,466,679 |
| 13 Oct 2016 | CNY | 29.1608 | 29.5255 | 28.7451 | 28.8039 | 28.8039 | -0.333 (-1.14%) | 4,614,314 |
| 12 Oct 2016 | CNY | 28.8235 | 29.6078 | 28.6275 | 29.1373 | 29.1373 | +0.051 (+0.18%) | 6,292,487 |
| 11 Oct 2016 | CNY | 28.7333 | 29.1333 | 28.5412 | 29.0863 | 29.0863 | +0.314 (+1.09%) | 5,493,304 |
| 10 Oct 2016 | CNY | 27.8157 | 28.9412 | 27.6863 | 28.7726 | 28.7726 | +1.177 (+4.26%) | 5,775,421 |
| 30 Sep 2016 | CNY | 27.9333 | 28.0039 | 27.549 | 27.5961 | 27.5961 | -0.58 (-2.06%) | 4,193,242 |
| 29 Sep 2016 | CNY | 27.7961 | 28.6157 | 27.7608 | 28.1765 | 28.1765 | +0.341 (+1.23%) | 5,460,613 |
| 28 Sep 2016 | CNY | 28.2314 | 28.2314 | 27.6667 | 27.8353 | 27.8353 | -0.439 (-1.55%) | 4,042,813 |
| 27 Sep 2016 | CNY | 27.8902 | 28.3098 | 27.6706 | 28.2745 | 28.2745 | +0.196 (+0.70%) | 5,641,209 |
| 26 Sep 2016 | CNY | 29.349 | 29.5294 | 28.0392 | 28.0784 | 28.0784 | -1.647 (-5.54%) | 6,821,313 |
| 23 Sep 2016 | CNY | 29.8784 | 30.4902 | 29.6863 | 29.7255 | 29.7255 | -0.271 (-0.90%) | 5,529,766 |
| 22 Sep 2016 | CNY | 30.5882 | 30.7804 | 29.898 | 29.9961 | 29.9961 | -0.396 (-1.30%) | 6,811,394 |
| 21 Sep 2016 | CNY | 30.5922 | 30.8275 | 30.2745 | 30.3922 | 30.3922 | -0.423 (-1.37%) | 6,144,732 |
| 20 Sep 2016 | CNY | 32.0196 | 32.0196 | 30.6667 | 30.8157 | 30.8157 | -1.318 (-4.10%) | 9,838,891 |
| 19 Sep 2016 | CNY | 32.0118 | 32.8431 | 31.6863 | 32.1333 | 32.1333 | +0.086 (+0.27%) | 6,788,961 |
| 14 Sep 2016 | CNY | 32.3922 | 33.4902 | 32.0353 | 32.0471 | 32.0471 | -1.145 (-3.45%) | 8,356,276 |
| 13 Sep 2016 | CNY | 32.7686 | 33.9922 | 31.4039 | 33.1922 | 33.1922 | +0.8 (+2.47%) | 13,429,809 |
| 12 Sep 2016 | CNY | 32.1961 | 33.2667 | 31.8824 | 32.3922 | 32.3922 | -1.945 (-5.66%) | 11,849,442 |
| 9 Sep 2016 | CNY | 37.9961 | 37.9961 | 34.3373 | 34.3373 | 34.3373 | -3.816 (-10.00%) | 20,575,998 |
| 8 Sep 2016 | CNY | 39.7961 | 39.7961 | 37.8431 | 38.1529 | 38.1529 | +1.976 (+5.46%) | 27,542,300 |
| 7 Sep 2016 | CNY | 36.1765 | 36.1765 | 36.1765 | 36.1765 | 36.1765 | +3.29 (+10.00%) | 242,283 |
| 6 Sep 2016 | CNY | 32.8863 | 32.8863 | 32.8863 | 32.8863 | 32.8863 | +2.988 (+9.99%) | 117,300 |
| 5 Sep 2016 | CNY | 29.898 | 29.898 | 29.898 | 29.898 | 29.898 | +2.718 (+10.00%) | 45,900 |
| 2 Sep 2016 | CNY | 27.1804 | 27.1804 | 27.1804 | 27.1804 | 27.1804 | +2.471 (+10.00%) | 48,450 |
