| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2016 | CNY | 25.9222 | 25.9389 | 25.2778 | 25.5722 | 25.5722 | -0.35 (-1.35%) | 1,913,945 |
| 11 Oct 2016 | CNY | 26.1944 | 26.8167 | 25.8444 | 25.9222 | 25.9222 | -0.267 (-1.02%) | 2,735,514 |
| 10 Oct 2016 | CNY | 25.8444 | 26.2389 | 25.4444 | 26.1889 | 26.1889 | +0.344 (+1.33%) | 1,992,002 |
| 30 Sep 2016 | CNY | 26.1167 | 26.2667 | 25.5722 | 25.8444 | 25.8444 | -0.267 (-1.02%) | 1,492,250 |
| 29 Sep 2016 | CNY | 25.7222 | 26.1556 | 25.4444 | 26.1111 | 26.1111 | +0.244 (+0.94%) | 1,982,007 |
| 28 Sep 2016 | CNY | 25.9333 | 26.1056 | 25.6278 | 25.8667 | 25.8667 | -0.339 (-1.29%) | 1,465,673 |
| 27 Sep 2016 | CNY | 25.6111 | 26.3611 | 25.1667 | 26.2056 | 26.2056 | +0.3 (+1.16%) | 2,703,335 |
| 26 Sep 2016 | CNY | 25.2222 | 26.5556 | 25.1111 | 25.9056 | 25.9056 | +0.617 (+2.44%) | 3,343,714 |
| 23 Sep 2016 | CNY | 25.5444 | 25.75 | 25.25 | 25.2889 | 25.2889 | -0.35 (-1.37%) | 1,720,481 |
| 22 Sep 2016 | CNY | 25.3333 | 25.8056 | 25.2389 | 25.6389 | 25.6389 | +0.178 (+0.70%) | 2,309,265 |
| 21 Sep 2016 | CNY | 24.5 | 25.9778 | 24.4611 | 25.4611 | 25.4611 | +0.739 (+2.99%) | 5,163,564 |
| 20 Sep 2016 | CNY | 24.6278 | 24.8056 | 24.0833 | 24.7222 | 24.7222 | -0.078 (-0.31%) | 4,541,270 |
| 19 Sep 2016 | CNY | 22.6667 | 24.8 | 22.6667 | 24.8 | 24.8 | +2.256 (+10.01%) | 6,216,273 |
| 14 Sep 2016 | CNY | 22.7778 | 23.0389 | 22.3278 | 22.5444 | 22.5444 | -0.311 (-1.36%) | 1,980,163 |
| 13 Sep 2016 | CNY | 22.9833 | 23.6611 | 22.5056 | 22.8556 | 22.8556 | -0.022 (-0.10%) | 2,583,210 |
| 12 Sep 2016 | CNY | 23.6278 | 23.8278 | 22.5944 | 22.8778 | 22.8778 | -1.556 (-6.37%) | 2,796,348 |
| 9 Sep 2016 | CNY | 24.7389 | 24.9278 | 24.3778 | 24.4333 | 24.4333 | -0.372 (-1.50%) | 1,343,082 |
| 8 Sep 2016 | CNY | 24.8222 | 25.1944 | 24.7222 | 24.8056 | 24.8056 | -0.183 (-0.73%) | 1,518,406 |
| 7 Sep 2016 | CNY | 25.2667 | 25.4778 | 24.9333 | 24.9889 | 24.9889 | -0.261 (-1.03%) | 1,677,951 |
| 6 Sep 2016 | CNY | 25.1611 | 25.3389 | 24.45 | 25.25 | 25.25 | +0.017 (+0.07%) | 1,884,432 |
| 5 Sep 2016 | CNY | 25.3556 | 25.5389 | 25.0833 | 25.2333 | 25.2333 | -0.122 (-0.48%) | 1,112,236 |
| 2 Sep 2016 | CNY | 25.1667 | 25.3889 | 25.0556 | 25.3556 | 25.3556 | +0.217 (+0.86%) | 1,048,843 |
| 1 Sep 2016 | CNY | 25.5556 | 25.5667 | 25.0667 | 25.1389 | 25.1389 | -0.378 (-1.48%) | 1,113,975 |
| 31 Aug 2016 | CNY | 25.8 | 25.8056 | 25.0556 | 25.5167 | 25.5167 | -0.155 (-0.61%) | 1,712,079 |
| 30 Aug 2016 | CNY | 26.05 | 26.1667 | 25.5611 | 25.6722 | 25.6722 | -0.161 (-0.62%) | 1,663,696 |
| 29 Aug 2016 | CNY | 25.4889 | 26.65 | 25.2278 | 25.8333 | 25.8333 | +0.472 (+1.86%) | 3,147,588 |
| 26 Aug 2016 | CNY | 25.6444 | 26.1222 | 25.3611 | 25.3611 | 25.3611 | -0.472 (-1.83%) | 1,695,880 |
| 25 Aug 2016 | CNY | 25.9389 | 25.9389 | 24.8667 | 25.8333 | 25.8333 | -0.072 (-0.28%) | 2,973,535 |
| 24 Aug 2016 | CNY | 25.8889 | 26.2889 | 25.7333 | 25.9056 | 25.9056 | -0.005 (-0.02%) | 1,533,528 |
| 23 Aug 2016 | CNY | 25.6389 | 26.7222 | 25.6389 | 25.9111 | 25.9111 | -0.072 (-0.28%) | 2,090,185 |
