| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 30.29 | 31.58 | 30.11 | 31.38 | 31.38 | +0.78 (+2.55%) | 5,884,840 |
| 13 Sep 2016 | CNY | 31.8 | 31.8 | 29.92 | 30.6 | 30.6 | -0.2 (-0.65%) | 8,366,453 |
| 12 Sep 2016 | CNY | 30.44 | 31.76 | 30.05 | 30.8 | 30.8 | -0.5 (-1.60%) | 7,204,248 |
| 9 Sep 2016 | CNY | 31.75 | 32.33 | 30.94 | 31.3 | 31.3 | -0.52 (-1.63%) | 7,327,490 |
| 8 Sep 2016 | CNY | 31.68 | 32.38 | 31.1 | 31.82 | 31.82 | -0.17 (-0.53%) | 8,145,840 |
| 7 Sep 2016 | CNY | 32.34 | 33.86 | 31.8 | 31.99 | 31.99 | -0.8 (-2.44%) | 15,139,782 |
| 6 Sep 2016 | CNY | 29.81 | 33.03 | 29.79 | 32.79 | 32.79 | +2.66 (+8.83%) | 14,687,105 |
| 5 Sep 2016 | CNY | 29.59 | 30.65 | 29.35 | 30.13 | 30.13 | +0.8 (+2.73%) | 9,290,032 |
| 2 Sep 2016 | CNY | 30.09 | 30.5 | 29.33 | 29.33 | 29.33 | -1.15 (-3.77%) | 9,028,723 |
| 1 Sep 2016 | CNY | 30.32 | 30.9 | 30.08 | 30.48 | 30.48 | 0.0 (0.0%) | 13,476,227 |
| 31 Aug 2016 | CNY | 31.16 | 31.18 | 30.06 | 30.48 | 30.48 | -1.51 (-4.72%) | 24,368,673 |
| 30 Aug 2016 | CNY | 30.5 | 31.99 | 30.5 | 31.99 | 31.99 | +2.91 (+10.01%) | 13,555,352 |
| 29 Aug 2016 | CNY | 27.93 | 30.15 | 27.93 | 29.08 | 29.08 | +1.17 (+4.19%) | 16,636,549 |
| 26 Aug 2016 | CNY | 27.87 | 28.3 | 27.52 | 27.91 | 27.91 | -0.1 (-0.36%) | 8,867,593 |
| 25 Aug 2016 | CNY | 27.84 | 28.84 | 27.69 | 28.01 | 28.01 | -0.04 (-0.14%) | 9,578,694 |
| 24 Aug 2016 | CNY | 27.15 | 28.5 | 27.13 | 28.05 | 28.05 | +0.87 (+3.20%) | 9,613,292 |
| 23 Aug 2016 | CNY | 27.02 | 27.4 | 26.83 | 27.18 | 27.18 | +0.19 (+0.70%) | 4,555,488 |
| 22 Aug 2016 | CNY | 26.87 | 27.52 | 26.86 | 26.99 | 26.99 | +0.11 (+0.41%) | 4,583,562 |
| 19 Aug 2016 | CNY | 26.64 | 27.17 | 26.6 | 26.88 | 26.88 | +0.18 (+0.67%) | 2,965,730 |
| 18 Aug 2016 | CNY | 26.82 | 27.22 | 26.65 | 26.7 | 26.7 | -0.31 (-1.15%) | 3,316,762 |
| 17 Aug 2016 | CNY | 26.3 | 27.26 | 26.26 | 27.01 | 27.01 | +0.68 (+2.58%) | 5,876,812 |
| 16 Aug 2016 | CNY | 26.42 | 26.66 | 26.3 | 26.33 | 26.33 | +0.05 (+0.19%) | 5,087,887 |
| 15 Aug 2016 | CNY | 25.85 | 26.44 | 25.55 | 26.28 | 26.28 | +0.36 (+1.39%) | 6,322,671 |
| 12 Aug 2016 | CNY | 25.59 | 26.04 | 25.43 | 25.92 | 25.92 | +0.47 (+1.85%) | 2,881,378 |
| 11 Aug 2016 | CNY | 26 | 26.15 | 25.4 | 25.45 | 25.45 | -0.63 (-2.42%) | 4,571,018 |
| 10 Aug 2016 | CNY | 26.47 | 26.67 | 26 | 26.08 | 26.08 | -0.38 (-1.44%) | 4,874,201 |
| 9 Aug 2016 | CNY | 26.19 | 26.58 | 26.18 | 26.46 | 26.46 | +0.3 (+1.15%) | 4,773,318 |
| 8 Aug 2016 | CNY | 25.71 | 26.23 | 25.4 | 26.16 | 26.16 | +0.39 (+1.51%) | 4,471,819 |
| 5 Aug 2016 | CNY | 25.58 | 26.05 | 25.46 | 25.77 | 25.77 | +0.3 (+1.18%) | 3,692,714 |
| 4 Aug 2016 | CNY | 25.13 | 25.68 | 25 | 25.47 | 25.47 | +0.27 (+1.07%) | 3,602,898 |
