| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2016 | CNY | 16.925 | 16.925 | 16.54 | 16.675 | 16.675 | -0.16 (-0.95%) | 1,795,768 |
| 13 Oct 2016 | CNY | 16.255 | 16.85 | 16.255 | 16.835 | 16.835 | +0.235 (+1.42%) | 2,085,692 |
| 12 Oct 2016 | CNY | 16.675 | 16.725 | 16.375 | 16.6 | 16.6 | -0.125 (-0.75%) | 1,783,680 |
| 11 Oct 2016 | CNY | 16.45 | 16.85 | 16.425 | 16.725 | 16.725 | +0.215 (+1.30%) | 2,112,248 |
| 10 Oct 2016 | CNY | 16.28 | 16.66 | 16.275 | 16.51 | 16.51 | +0.165 (+1.01%) | 1,955,640 |
| 30 Sep 2016 | CNY | 16.195 | 16.375 | 16.08 | 16.345 | 16.345 | +0.12 (+0.74%) | 1,223,704 |
| 29 Sep 2016 | CNY | 15.76 | 16.25 | 15.745 | 16.225 | 16.225 | +0.465 (+2.95%) | 1,696,164 |
| 28 Sep 2016 | CNY | 15.755 | 15.865 | 15.675 | 15.76 | 15.76 | -0.04 (-0.25%) | 1,299,232 |
| 27 Sep 2016 | CNY | 15.8 | 15.92 | 15.575 | 15.8 | 15.8 | +0.065 (+0.41%) | 1,164,674 |
| 26 Sep 2016 | CNY | 16.12 | 16.19 | 15.515 | 15.735 | 15.735 | -0.275 (-1.72%) | 1,771,026 |
| 23 Sep 2016 | CNY | 15.94 | 16.085 | 15.94 | 16.01 | 16.01 | +0.01 (+0.06%) | 1,018,308 |
| 22 Sep 2016 | CNY | 16 | 16.24 | 15.86 | 16 | 16 | +0.09 (+0.57%) | 1,241,460 |
| 21 Sep 2016 | CNY | 15.74 | 16 | 15.69 | 15.91 | 15.91 | +0.26 (+1.66%) | 1,377,792 |
| 20 Sep 2016 | CNY | 15.655 | 15.74 | 15.54 | 15.65 | 15.65 | 0.0 (0.0%) | 1,173,302 |
| 19 Sep 2016 | CNY | 15.33 | 15.725 | 15.26 | 15.65 | 15.65 | +0.415 (+2.72%) | 1,611,230 |
| 14 Sep 2016 | CNY | 15.35 | 15.5 | 15.055 | 15.235 | 15.235 | -0.25 (-1.61%) | 1,477,324 |
| 13 Sep 2016 | CNY | 15.725 | 15.73 | 15.29 | 15.485 | 15.485 | -0.08 (-0.51%) | 1,473,938 |
| 12 Sep 2016 | CNY | 15.985 | 16.29 | 15.565 | 15.565 | 15.565 | -0.745 (-4.57%) | 1,699,088 |
| 9 Sep 2016 | CNY | 16.4 | 16.66 | 16.31 | 16.31 | 16.31 | -0.115 (-0.70%) | 1,917,406 |
| 8 Sep 2016 | CNY | 16.3 | 16.5 | 16.24 | 16.425 | 16.425 | +0.175 (+1.08%) | 1,971,238 |
| 7 Sep 2016 | CNY | 16.2 | 16.745 | 15.95 | 16.25 | 16.25 | +0.16 (+0.99%) | 3,054,152 |
| 6 Sep 2016 | CNY | 15.81 | 16.12 | 15.705 | 16.09 | 16.09 | +0.21 (+1.32%) | 1,840,494 |
| 5 Sep 2016 | CNY | 15.9 | 16.175 | 15.69 | 15.88 | 15.88 | -0.02 (-0.13%) | 1,617,604 |
| 2 Sep 2016 | CNY | 15.8 | 15.94 | 15.725 | 15.9 | 15.9 | +0.1 (+0.63%) | 1,541,896 |
| 1 Sep 2016 | CNY | 16.015 | 16.235 | 15.8 | 15.8 | 15.8 | -0.26 (-1.62%) | 1,918,318 |
| 31 Aug 2016 | CNY | 16 | 16.285 | 15.79 | 16.06 | 16.06 | +0.135 (+0.85%) | 1,365,648 |
| 30 Aug 2016 | CNY | 16.365 | 16.645 | 15.92 | 15.925 | 15.925 | -0.48 (-2.93%) | 2,141,052 |
| 29 Aug 2016 | CNY | 15.685 | 16.945 | 15.685 | 16.405 | 16.405 | +0.72 (+4.59%) | 2,589,770 |
| 26 Aug 2016 | CNY | 15.565 | 15.895 | 15.55 | 15.685 | 15.685 | +0.155 (+1.00%) | 745,056 |
| 25 Aug 2016 | CNY | 15.945 | 15.945 | 15.005 | 15.53 | 15.53 | -0.405 (-2.54%) | 1,342,688 |
