| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 33.31 | 34.29 | 33.31 | 33.99 | 33.99 | +0.64 (+1.92%) | 4,272,601 |
| 29 Sep 2016 | CNY | 33.22 | 33.74 | 33.22 | 33.35 | 33.35 | +0.1 (+0.30%) | 3,834,809 |
| 28 Sep 2016 | CNY | 33.65 | 33.67 | 33.17 | 33.25 | 33.25 | -0.38 (-1.13%) | 3,390,147 |
| 27 Sep 2016 | CNY | 32.99 | 33.8 | 32.99 | 33.63 | 33.63 | -0.06 (-0.18%) | 5,276,501 |
| 26 Sep 2016 | CNY | 34.75 | 35.08 | 33.63 | 33.69 | 33.69 | -1.27 (-3.63%) | 5,424,298 |
| 23 Sep 2016 | CNY | 34.81 | 35.19 | 34.34 | 34.96 | 34.96 | +0.2 (+0.58%) | 7,436,837 |
| 22 Sep 2016 | CNY | 33.9 | 35.48 | 33.9 | 34.76 | 34.76 | +1.14 (+3.39%) | 9,998,444 |
| 21 Sep 2016 | CNY | 33.6 | 33.88 | 33.5 | 33.62 | 33.62 | +0.05 (+0.15%) | 2,542,106 |
| 20 Sep 2016 | CNY | 33.6 | 33.75 | 33.32 | 33.57 | 33.57 | +0.02 (+0.06%) | 2,700,962 |
| 19 Sep 2016 | CNY | 33.51 | 33.8 | 33.4 | 33.55 | 33.55 | +0.22 (+0.66%) | 3,369,718 |
| 14 Sep 2016 | CNY | 33.38 | 33.75 | 33.1 | 33.33 | 33.33 | -0.11 (-0.33%) | 4,521,307 |
| 13 Sep 2016 | CNY | 33.78 | 34.1 | 33.3 | 33.44 | 33.44 | -0.22 (-0.65%) | 6,490,080 |
| 12 Sep 2016 | CNY | 35.5 | 35.5 | 32.6 | 33.66 | 33.66 | -2.56 (-7.07%) | 12,267,353 |
| 9 Sep 2016 | CNY | 36.77 | 36.8 | 36.2 | 36.22 | 36.22 | -0.59 (-1.60%) | 4,970,487 |
| 8 Sep 2016 | CNY | 36.81 | 36.89 | 36.61 | 36.81 | 36.81 | +0.06 (+0.16%) | 5,571,883 |
| 7 Sep 2016 | CNY | 36.79 | 36.96 | 36.56 | 36.75 | 36.75 | -0.03 (-0.08%) | 6,292,004 |
| 6 Sep 2016 | CNY | 36.25 | 36.88 | 35.9 | 36.78 | 36.78 | +0.45 (+1.24%) | 8,422,852 |
| 5 Sep 2016 | CNY | 36.21 | 36.93 | 36 | 36.33 | 36.33 | +0.24 (+0.67%) | 6,107,286 |
| 2 Sep 2016 | CNY | 36.22 | 36.43 | 35.81 | 36.09 | 36.09 | -0.08 (-0.22%) | 5,711,581 |
| 1 Sep 2016 | CNY | 36.69 | 37.16 | 36.1 | 36.17 | 36.17 | -0.53 (-1.44%) | 9,512,311 |
| 31 Aug 2016 | CNY | 36.82 | 37.08 | 36.54 | 36.7 | 36.7 | -0.12 (-0.33%) | 6,598,014 |
| 30 Aug 2016 | CNY | 36.19 | 37.09 | 36 | 36.82 | 36.82 | +0.62 (+1.71%) | 11,030,888 |
| 29 Aug 2016 | CNY | 36.43 | 36.59 | 35.85 | 36.2 | 36.2 | -0.23 (-0.63%) | 13,788,464 |
| 26 Aug 2016 | CNY | 36.55 | 36.76 | 36.34 | 36.43 | 36.43 | -0.17 (-0.46%) | 7,303,695 |
| 25 Aug 2016 | CNY | 37.1 | 37.11 | 35.82 | 36.6 | 36.6 | -0.59 (-1.59%) | 14,790,909 |
| 24 Aug 2016 | CNY | 37.2 | 37.26 | 36.76 | 37.19 | 37.19 | +0.05 (+0.13%) | 7,212,942 |
| 23 Aug 2016 | CNY | 37 | 37.25 | 36.81 | 37.14 | 37.14 | +0.1 (+0.27%) | 6,330,060 |
| 22 Aug 2016 | CNY | 37.59 | 37.63 | 36.84 | 37.04 | 37.04 | -0.67 (-1.78%) | 13,873,495 |
| 19 Aug 2016 | CNY | 37.8 | 37.81 | 37.23 | 37.71 | 37.71 | -0.19 (-0.50%) | 10,396,041 |
| 18 Aug 2016 | CNY | 38.35 | 38.57 | 37.61 | 37.9 | 37.9 | -0.42 (-1.10%) | 12,709,751 |
