| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2016 | CNY | 25.98 | 26.45 | 25.5 | 26.45 | 26.45 | +0.86 (+3.36%) | 4,754,178 |
| 19 Oct 2016 | CNY | 26.01 | 26.03 | 25.48 | 25.59 | 25.59 | -0.14 (-0.54%) | 2,495,057 |
| 18 Oct 2016 | CNY | 25.26 | 25.76 | 25.2 | 25.73 | 25.73 | +0.33 (+1.30%) | 2,984,602 |
| 17 Oct 2016 | CNY | 25.88 | 26.48 | 25.2 | 25.4 | 25.4 | -0.35 (-1.36%) | 5,167,446 |
| 14 Oct 2016 | CNY | 25.39 | 26 | 25.16 | 25.75 | 25.75 | +0.36 (+1.42%) | 4,295,789 |
| 13 Oct 2016 | CNY | 25.52 | 25.75 | 25.31 | 25.39 | 25.39 | -0.2 (-0.78%) | 2,133,605 |
| 12 Oct 2016 | CNY | 25.71 | 25.93 | 25.5 | 25.59 | 25.59 | -0.13 (-0.51%) | 2,228,259 |
| 11 Oct 2016 | CNY | 25.69 | 25.99 | 25.53 | 25.72 | 25.72 | +0.02 (+0.08%) | 2,733,493 |
| 10 Oct 2016 | CNY | 24.85 | 25.97 | 24.85 | 25.7 | 25.7 | +1.08 (+4.39%) | 3,593,210 |
| 30 Sep 2016 | CNY | 24.51 | 24.75 | 24.48 | 24.62 | 24.62 | +0.03 (+0.12%) | 1,000,361 |
| 29 Sep 2016 | CNY | 24.7 | 24.82 | 24.45 | 24.59 | 24.59 | +0.2 (+0.82%) | 1,596,689 |
| 28 Sep 2016 | CNY | 24.56 | 24.7 | 24.31 | 24.39 | 24.39 | -0.27 (-1.09%) | 1,194,184 |
| 27 Sep 2016 | CNY | 24.3 | 24.79 | 23.81 | 24.66 | 24.66 | +0.26 (+1.07%) | 2,229,285 |
| 26 Sep 2016 | CNY | 25.41 | 25.57 | 24.3 | 24.4 | 24.4 | -1.07 (-4.20%) | 3,067,340 |
| 23 Sep 2016 | CNY | 25.42 | 25.6 | 25.17 | 25.47 | 25.47 | +0.18 (+0.71%) | 2,655,029 |
| 22 Sep 2016 | CNY | 25.5 | 25.51 | 25.25 | 25.29 | 25.29 | +0.04 (+0.16%) | 2,246,426 |
| 21 Sep 2016 | CNY | 24.97 | 25.32 | 24.97 | 25.25 | 25.25 | +0.25 (+1%) | 2,670,971 |
| 20 Sep 2016 | CNY | 25.52 | 25.69 | 24.84 | 25 | 25 | -0.51 (-2.00%) | 3,665,081 |
| 19 Sep 2016 | CNY | 25.24 | 25.77 | 25.24 | 25.51 | 25.51 | +0.27 (+1.07%) | 2,330,485 |
| 14 Sep 2016 | CNY | 25.29 | 25.67 | 25.13 | 25.24 | 25.24 | -0.11 (-0.43%) | 3,036,091 |
| 13 Sep 2016 | CNY | 25.65 | 25.9 | 25.32 | 25.35 | 25.35 | -0.2 (-0.78%) | 4,294,521 |
| 12 Sep 2016 | CNY | 27.2 | 27.2 | 25.5 | 25.55 | 25.55 | -2.27 (-8.16%) | 7,062,304 |
| 9 Sep 2016 | CNY | 27.46 | 28.09 | 27.25 | 27.82 | 27.82 | +0.36 (+1.31%) | 8,094,005 |
| 8 Sep 2016 | CNY | 27.59 | 27.88 | 27.03 | 27.46 | 27.46 | -0.23 (-0.83%) | 6,801,687 |
| 7 Sep 2016 | CNY | 28.17 | 28.17 | 27.6 | 27.69 | 27.69 | -0.6 (-2.12%) | 7,732,198 |
| 6 Sep 2016 | CNY | 28.99 | 28.99 | 28 | 28.29 | 28.29 | -1.09 (-3.71%) | 12,697,056 |
| 5 Sep 2016 | CNY | 29 | 29.48 | 28.47 | 29.38 | 29.38 | +0.19 (+0.65%) | 13,231,495 |
| 2 Sep 2016 | CNY | 27.61 | 29.26 | 27.5 | 29.19 | 29.19 | +1.33 (+4.77%) | 10,486,561 |
| 1 Sep 2016 | CNY | 28 | 28.56 | 27.5 | 27.86 | 27.86 | -0.12 (-0.43%) | 7,715,487 |
| 31 Aug 2016 | CNY | 28 | 28.37 | 27.45 | 27.98 | 27.98 | +0.12 (+0.43%) | 5,559,607 |
