| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 22.35 | 22.5 | 22.26 | 22.32 | 22.32 | -0.1 (-0.45%) | 1,537,370 |
| 13 Sep 2016 | CNY | 22.44 | 22.55 | 22.32 | 22.42 | 22.42 | +0.12 (+0.54%) | 1,686,321 |
| 12 Sep 2016 | CNY | 22.48 | 22.75 | 22.28 | 22.3 | 22.3 | -0.75 (-3.25%) | 3,471,635 |
| 9 Sep 2016 | CNY | 23.52 | 23.59 | 23.02 | 23.05 | 23.05 | -0.45 (-1.91%) | 3,078,450 |
| 8 Sep 2016 | CNY | 23.31 | 23.77 | 23.2 | 23.5 | 23.5 | -0.1 (-0.42%) | 4,624,353 |
| 7 Sep 2016 | CNY | 23.2 | 24.45 | 23.02 | 23.6 | 23.6 | +0.45 (+1.94%) | 9,305,909 |
| 6 Sep 2016 | CNY | 22.67 | 23.15 | 22.46 | 23.15 | 23.15 | +0.5 (+2.21%) | 3,274,312 |
| 5 Sep 2016 | CNY | 22.8 | 22.88 | 22.61 | 22.65 | 22.65 | +0.01 (+0.04%) | 1,532,923 |
| 2 Sep 2016 | CNY | 22.62 | 22.83 | 22.42 | 22.64 | 22.64 | -0.05 (-0.22%) | 1,841,896 |
| 1 Sep 2016 | CNY | 22.86 | 23 | 22.69 | 22.69 | 22.69 | -0.24 (-1.05%) | 1,840,614 |
| 31 Aug 2016 | CNY | 23.12 | 23.12 | 22.68 | 22.93 | 22.93 | -0.16 (-0.69%) | 1,956,207 |
| 30 Aug 2016 | CNY | 23.19 | 23.25 | 22.95 | 23.09 | 23.09 | +0.02 (+0.09%) | 1,875,718 |
| 29 Aug 2016 | CNY | 22.82 | 23.29 | 22.8 | 23.07 | 23.07 | +0.23 (+1.01%) | 2,396,013 |
| 26 Aug 2016 | CNY | 22.82 | 23.23 | 22.75 | 22.84 | 22.84 | +0.11 (+0.48%) | 3,023,250 |
| 25 Aug 2016 | CNY | 22.9 | 23.01 | 22.41 | 22.73 | 22.73 | -0.3 (-1.30%) | 3,060,217 |
| 24 Aug 2016 | CNY | 22.97 | 23.28 | 22.91 | 23.03 | 23.03 | +0.05 (+0.22%) | 2,208,403 |
| 23 Aug 2016 | CNY | 22.88 | 23.1 | 22.75 | 22.98 | 22.98 | +0.08 (+0.35%) | 2,251,164 |
| 22 Aug 2016 | CNY | 23.41 | 23.63 | 22.86 | 22.9 | 22.9 | -0.4 (-1.72%) | 3,245,500 |
| 19 Aug 2016 | CNY | 23.45 | 23.56 | 23.21 | 23.3 | 23.3 | -0.17 (-0.72%) | 2,867,451 |
| 18 Aug 2016 | CNY | 23.6 | 23.84 | 23.36 | 23.47 | 23.47 | -0.27 (-1.14%) | 4,860,770 |
| 17 Aug 2016 | CNY | 23.48 | 23.85 | 23.06 | 23.74 | 23.74 | +0.18 (+0.76%) | 6,634,797 |
| 16 Aug 2016 | CNY | 23.28 | 23.95 | 23.16 | 23.56 | 23.56 | +0.28 (+1.20%) | 6,551,851 |
| 15 Aug 2016 | CNY | 22.98 | 23.35 | 22.53 | 23.28 | 23.28 | +0.28 (+1.22%) | 7,295,266 |
| 12 Aug 2016 | CNY | 22.14 | 23.4 | 22.14 | 23 | 23 | +0.77 (+3.46%) | 7,116,849 |
| 11 Aug 2016 | CNY | 22.68 | 23 | 22.21 | 22.23 | 22.23 | -0.62 (-2.71%) | 3,681,060 |
| 10 Aug 2016 | CNY | 22.87 | 23.46 | 22.55 | 22.85 | 22.85 | +0.17 (+0.75%) | 5,507,026 |
| 9 Aug 2016 | CNY | 22.34 | 22.68 | 22.3 | 22.68 | 22.68 | +0.28 (+1.25%) | 3,935,087 |
| 8 Aug 2016 | CNY | 22.1 | 22.4 | 21.81 | 22.4 | 22.4 | +0.18 (+0.81%) | 3,622,311 |
| 5 Aug 2016 | CNY | 22.56 | 22.61 | 22.21 | 22.22 | 22.22 | -0.41 (-1.81%) | 2,898,521 |
| 4 Aug 2016 | CNY | 22.31 | 22.8 | 22.18 | 22.63 | 22.63 | +0.3 (+1.34%) | 3,359,060 |
