| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2016 | CNY | 21.57 | 21.8 | 21.45 | 21.6 | 21.6 | 0.0 (0.0%) | 2,507,517 |
| 11 Oct 2016 | CNY | 21.95 | 21.95 | 21.53 | 21.6 | 21.6 | -0.14 (-0.64%) | 3,201,579 |
| 10 Oct 2016 | CNY | 21.51 | 21.95 | 21.35 | 21.74 | 21.74 | +0.41 (+1.92%) | 4,349,989 |
| 30 Sep 2016 | CNY | 20.99 | 21.44 | 20.75 | 21.33 | 21.33 | +0.59 (+2.84%) | 6,036,326 |
| 29 Sep 2016 | CNY | 20.55 | 20.9 | 20.41 | 20.74 | 20.74 | +0.35 (+1.72%) | 4,022,893 |
| 28 Sep 2016 | CNY | 20.6 | 20.74 | 20.36 | 20.39 | 20.39 | -0.31 (-1.50%) | 2,145,683 |
| 27 Sep 2016 | CNY | 20.13 | 20.7 | 20.13 | 20.7 | 20.7 | +0.61 (+3.04%) | 3,824,478 |
| 26 Sep 2016 | CNY | 21 | 21.01 | 20.06 | 20.09 | 20.09 | -0.92 (-4.38%) | 3,893,128 |
| 23 Sep 2016 | CNY | 21.43 | 21.43 | 20.98 | 21.01 | 21.01 | -0.37 (-1.73%) | 3,804,833 |
| 22 Sep 2016 | CNY | 21.55 | 21.63 | 21.36 | 21.38 | 21.38 | +0.01 (+0.05%) | 3,372,977 |
| 21 Sep 2016 | CNY | 21.26 | 21.47 | 21.25 | 21.37 | 21.37 | +0.07 (+0.33%) | 2,420,909 |
| 20 Sep 2016 | CNY | 21.59 | 21.59 | 21.2 | 21.3 | 21.3 | -0.22 (-1.02%) | 2,637,623 |
| 19 Sep 2016 | CNY | 21.2 | 21.73 | 21.2 | 21.52 | 21.52 | +0.17 (+0.80%) | 3,687,404 |
| 14 Sep 2016 | CNY | 21 | 21.37 | 20.91 | 21.35 | 21.35 | +0.08 (+0.38%) | 4,363,090 |
| 13 Sep 2016 | CNY | 21.5 | 21.6 | 21.15 | 21.27 | 21.27 | -0.03 (-0.14%) | 3,215,477 |
| 12 Sep 2016 | CNY | 21.8 | 22.02 | 21.13 | 21.3 | 21.3 | -1.17 (-5.21%) | 6,598,569 |
| 9 Sep 2016 | CNY | 22.57 | 22.84 | 22.47 | 22.47 | 22.47 | -0.16 (-0.71%) | 3,577,509 |
| 8 Sep 2016 | CNY | 22.62 | 22.74 | 22.4 | 22.63 | 22.63 | +0.07 (+0.31%) | 3,278,081 |
| 7 Sep 2016 | CNY | 22.65 | 22.85 | 22.46 | 22.56 | 22.56 | -0.27 (-1.18%) | 4,444,480 |
| 6 Sep 2016 | CNY | 22.5 | 22.85 | 22.08 | 22.83 | 22.83 | +0.33 (+1.47%) | 5,445,039 |
| 5 Sep 2016 | CNY | 23.06 | 23.14 | 22.5 | 22.5 | 22.5 | -0.31 (-1.36%) | 4,900,688 |
| 2 Sep 2016 | CNY | 23.34 | 23.43 | 22.63 | 22.81 | 22.81 | -0.45 (-1.93%) | 6,864,290 |
| 1 Sep 2016 | CNY | 23.1 | 23.75 | 23 | 23.26 | 23.26 | +0.17 (+0.74%) | 10,954,476 |
| 31 Aug 2016 | CNY | 23.16 | 23.26 | 22.81 | 23.09 | 23.09 | -0.21 (-0.90%) | 5,198,864 |
| 30 Aug 2016 | CNY | 22.82 | 23.57 | 22.7 | 23.3 | 23.3 | +0.55 (+2.42%) | 8,570,073 |
| 29 Aug 2016 | CNY | 22.75 | 23 | 22.62 | 22.75 | 22.75 | -0.25 (-1.09%) | 4,466,789 |
| 26 Aug 2016 | CNY | 23.41 | 23.63 | 22.9 | 23 | 23 | -0.27 (-1.16%) | 7,092,852 |
| 25 Aug 2016 | CNY | 23.33 | 23.45 | 22.5 | 23.27 | 23.27 | -0.05 (-0.21%) | 8,418,993 |
| 24 Aug 2016 | CNY | 22.98 | 23.73 | 22.93 | 23.32 | 23.32 | +0.24 (+1.04%) | 6,865,657 |
| 23 Aug 2016 | CNY | 23.3 | 23.46 | 22.72 | 23.08 | 23.08 | -0.4 (-1.70%) | 6,706,958 |
