| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2016 | CNY | 41.6467 | 42.66 | 41.5333 | 42.3667 | 42.3667 | +0.68 (+1.63%) | 4,440,612 |
| 19 Sep 2016 | CNY | 40.6733 | 41.76 | 40.6667 | 41.6867 | 41.6867 | +1.12 (+2.76%) | 3,724,168 |
| 14 Sep 2016 | CNY | 40.32 | 41.2667 | 40 | 40.5667 | 40.5667 | +0.213 (+0.53%) | 2,536,120 |
| 13 Sep 2016 | CNY | 41.6067 | 41.7 | 40.0667 | 40.3533 | 40.3533 | -1.087 (-2.62%) | 3,898,929 |
| 12 Sep 2016 | CNY | 41.4 | 42.0533 | 41.16 | 41.44 | 41.44 | -0.847 (-2.00%) | 2,685,471 |
| 9 Sep 2016 | CNY | 42 | 42.9867 | 42 | 42.2867 | 42.2867 | +0.367 (+0.87%) | 3,951,967 |
| 8 Sep 2016 | CNY | 41.7667 | 42.12 | 41.5933 | 41.92 | 41.92 | +0.013 (+0.03%) | 2,027,821 |
| 7 Sep 2016 | CNY | 42.2667 | 42.2733 | 41.7333 | 41.9067 | 41.9067 | -0.353 (-0.84%) | 2,998,263 |
| 6 Sep 2016 | CNY | 41.76 | 42.4667 | 41.6667 | 42.26 | 42.26 | +0.587 (+1.41%) | 3,630,904 |
| 5 Sep 2016 | CNY | 43 | 43.4 | 41.4733 | 41.6733 | 41.6733 | -1.593 (-3.68%) | 8,001,844 |
| 2 Sep 2016 | CNY | 45.1867 | 45.1867 | 43.2533 | 43.2667 | 43.2667 | -1.913 (-4.23%) | 6,608,880 |
| 1 Sep 2016 | CNY | 44.8333 | 45.3133 | 44.58 | 45.18 | 45.18 | +0.387 (+0.86%) | 2,628,979 |
| 31 Aug 2016 | CNY | 44.8667 | 45.2 | 44.4333 | 44.7933 | 44.7933 | -0.06 (-0.13%) | 1,977,550 |
| 30 Aug 2016 | CNY | 45.0667 | 45.78 | 44.8 | 44.8533 | 44.8533 | -0.673 (-1.48%) | 2,556,808 |
| 29 Aug 2016 | CNY | 45.3333 | 46.5333 | 45.12 | 45.5267 | 45.5267 | +0.66 (+1.47%) | 4,587,858 |
| 26 Aug 2016 | CNY | 44.62 | 45.2533 | 44.2333 | 44.8667 | 44.8667 | +0.42 (+0.94%) | 3,135,925 |
| 25 Aug 2016 | CNY | 44.6667 | 44.6667 | 44 | 44.4467 | 44.4467 | -0.46 (-1.02%) | 3,022,368 |
| 24 Aug 2016 | CNY | 46.0333 | 46.26 | 44.6733 | 44.9067 | 44.9067 | -1.113 (-2.42%) | 5,726,937 |
| 23 Aug 2016 | CNY | 46.12 | 46.92 | 45.92 | 46.02 | 46.02 | -0.367 (-0.79%) | 3,157,603 |
| 22 Aug 2016 | CNY | 46 | 47 | 45.6067 | 46.3867 | 46.3867 | +0.433 (+0.94%) | 4,412,640 |
| 19 Aug 2016 | CNY | 46.0733 | 46.2 | 45.6667 | 45.9533 | 45.9533 | +0.1 (+0.22%) | 2,259,000 |
| 18 Aug 2016 | CNY | 46.3333 | 46.84 | 45.4667 | 45.8533 | 45.8533 | -0.773 (-1.66%) | 5,301,030 |
| 17 Aug 2016 | CNY | 46.6533 | 47.4667 | 46.3333 | 46.6267 | 46.6267 | +0.093 (+0.20%) | 4,454,307 |
| 16 Aug 2016 | CNY | 46.3667 | 46.8333 | 45.92 | 46.5333 | 46.5333 | -0.34 (-0.73%) | 5,169,073 |
| 15 Aug 2016 | CNY | 47.1467 | 47.2533 | 45.4667 | 46.8733 | 46.8733 | -0.12 (-0.26%) | 6,690,433 |
| 12 Aug 2016 | CNY | 46.4133 | 47.2 | 46.2467 | 46.9933 | 46.9933 | +0.353 (+0.76%) | 3,378,828 |
| 11 Aug 2016 | CNY | 48.0667 | 48.2333 | 46.5667 | 46.64 | 46.64 | -1.493 (-3.10%) | 6,076,009 |
| 10 Aug 2016 | CNY | 48.0067 | 49.4333 | 47.9933 | 48.1333 | 48.1333 | 0.0 (0.0%) | 6,474,004 |
| 9 Aug 2016 | CNY | 48.0667 | 48.8933 | 47.7467 | 48.1333 | 48.1333 | -0.28 (-0.58%) | 4,479,142 |
| 8 Aug 2016 | CNY | 45.7733 | 48.4133 | 45.3733 | 48.4133 | 48.4133 | +2.287 (+4.96%) | 7,848,886 |
