| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 28.79 | 28.79 | 28.06 | 28.17 | 28.17 | -0.47 (-1.64%) | 2,881,604 |
| 18 Oct 2016 | CNY | 28.26 | 28.96 | 28.1 | 28.64 | 28.64 | +0.34 (+1.20%) | 2,773,320 |
| 17 Oct 2016 | CNY | 28.86 | 28.98 | 28 | 28.3 | 28.3 | -0.82 (-2.82%) | 3,509,171 |
| 14 Oct 2016 | CNY | 28.07 | 29.28 | 27.33 | 29.12 | 29.12 | +0.79 (+2.79%) | 7,998,960 |
| 13 Oct 2016 | CNY | 28.39 | 28.43 | 28.14 | 28.33 | 28.33 | -0.07 (-0.25%) | 2,551,901 |
| 12 Oct 2016 | CNY | 28.16 | 28.45 | 28.16 | 28.4 | 28.4 | +0.05 (+0.18%) | 1,718,583 |
| 11 Oct 2016 | CNY | 28.4 | 28.65 | 28.14 | 28.35 | 28.35 | -0.15 (-0.53%) | 2,087,009 |
| 10 Oct 2016 | CNY | 27.6 | 28.72 | 27.55 | 28.5 | 28.5 | +1.2 (+4.40%) | 3,610,093 |
| 30 Sep 2016 | CNY | 27.05 | 27.43 | 27.05 | 27.3 | 27.3 | +0.13 (+0.48%) | 831,633 |
| 29 Sep 2016 | CNY | 27 | 27.38 | 26.99 | 27.17 | 27.17 | +0.15 (+0.56%) | 1,087,509 |
| 28 Sep 2016 | CNY | 27.25 | 27.28 | 26.96 | 27.02 | 27.02 | -0.21 (-0.77%) | 1,349,355 |
| 27 Sep 2016 | CNY | 26.58 | 27.23 | 26.53 | 27.23 | 27.23 | +0.65 (+2.45%) | 1,916,067 |
| 26 Sep 2016 | CNY | 27.88 | 27.88 | 26.5 | 26.58 | 26.58 | -1.3 (-4.66%) | 2,991,902 |
| 23 Sep 2016 | CNY | 27.8 | 27.96 | 27.5 | 27.88 | 27.88 | +0.26 (+0.94%) | 1,711,523 |
| 22 Sep 2016 | CNY | 27.7 | 27.93 | 27.5 | 27.62 | 27.62 | +0.09 (+0.33%) | 1,681,785 |
| 21 Sep 2016 | CNY | 27.26 | 27.7 | 27.12 | 27.53 | 27.53 | +0.36 (+1.32%) | 2,083,138 |
| 20 Sep 2016 | CNY | 27.28 | 27.3 | 27.1 | 27.17 | 27.17 | -0.08 (-0.29%) | 1,130,423 |
| 19 Sep 2016 | CNY | 27.2 | 27.38 | 27.05 | 27.25 | 27.25 | +0.27 (+1.00%) | 1,613,369 |
| 14 Sep 2016 | CNY | 27.1 | 27.36 | 26.88 | 26.98 | 26.98 | -0.33 (-1.21%) | 1,967,444 |
| 13 Sep 2016 | CNY | 27.27 | 27.36 | 26.83 | 27.31 | 27.31 | +0.34 (+1.26%) | 2,214,584 |
| 12 Sep 2016 | CNY | 28 | 28.25 | 26.91 | 26.97 | 26.97 | -1.75 (-6.09%) | 3,410,054 |
| 9 Sep 2016 | CNY | 28.8 | 29.08 | 28.7 | 28.72 | 28.72 | +0.04 (+0.14%) | 2,370,454 |
| 8 Sep 2016 | CNY | 28.39 | 28.89 | 28.35 | 28.68 | 28.68 | +0.26 (+0.91%) | 2,246,934 |
| 7 Sep 2016 | CNY | 28.78 | 29.15 | 28.34 | 28.42 | 28.42 | -0.57 (-1.97%) | 4,479,834 |
| 6 Sep 2016 | CNY | 28.3 | 28.99 | 27.88 | 28.99 | 28.99 | +0.6 (+2.11%) | 5,295,485 |
| 5 Sep 2016 | CNY | 29.55 | 29.88 | 28.39 | 28.39 | 28.39 | -1.16 (-3.93%) | 3,603,944 |
| 2 Sep 2016 | CNY | 30.01 | 30.37 | 29.11 | 29.55 | 29.55 | -0.61 (-2.02%) | 2,602,560 |
| 1 Sep 2016 | CNY | 29.93 | 30.74 | 29.8 | 30.16 | 30.16 | +0.25 (+0.84%) | 3,756,265 |
| 31 Aug 2016 | CNY | 30.21 | 30.28 | 29.53 | 29.91 | 29.91 | -0.3 (-0.99%) | 2,205,915 |
| 30 Aug 2016 | CNY | 30.04 | 30.34 | 30.04 | 30.21 | 30.21 | +0.03 (+0.10%) | 1,654,546 |
