| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 29.8 | 30.2 | 29.62 | 30.01 | 30.01 | +0.51 (+1.73%) | 4,762,838 |
| 29 Sep 2016 | CNY | 29.27 | 30.19 | 29.27 | 29.5 | 29.5 | +0.05 (+0.17%) | 4,771,888 |
| 28 Sep 2016 | CNY | 29.24 | 29.92 | 29 | 29.45 | 29.45 | +0.21 (+0.72%) | 3,577,098 |
| 27 Sep 2016 | CNY | 28.71 | 29.45 | 28.35 | 29.24 | 29.24 | +0.41 (+1.42%) | 3,991,337 |
| 26 Sep 2016 | CNY | 30.27 | 30.3 | 28.8 | 28.83 | 28.83 | -1.2 (-4.00%) | 4,803,898 |
| 23 Sep 2016 | CNY | 29.74 | 30.54 | 29.64 | 30.03 | 30.03 | +0.29 (+0.98%) | 5,407,787 |
| 22 Sep 2016 | CNY | 29.06 | 30.56 | 29.06 | 29.74 | 29.74 | +0.6 (+2.06%) | 8,362,612 |
| 21 Sep 2016 | CNY | 29.3 | 29.88 | 28.86 | 29.14 | 29.14 | -0.15 (-0.51%) | 5,003,941 |
| 20 Sep 2016 | CNY | 28.76 | 29.56 | 28.65 | 29.29 | 29.29 | +0.29 (+1.00%) | 5,653,563 |
| 19 Sep 2016 | CNY | 27.96 | 29 | 27.7 | 29 | 29 | +1 (+3.57%) | 5,310,203 |
| 14 Sep 2016 | CNY | 28.11 | 28.53 | 27.85 | 28 | 28 | -0.33 (-1.16%) | 3,016,360 |
| 13 Sep 2016 | CNY | 28.2 | 28.97 | 28.06 | 28.33 | 28.33 | +0.33 (+1.18%) | 3,994,925 |
| 12 Sep 2016 | CNY | 28 | 29.24 | 26.41 | 28 | 28 | -1.19 (-4.08%) | 6,082,499 |
| 9 Sep 2016 | CNY | 28.45 | 29.76 | 28.15 | 29.19 | 29.19 | +0.74 (+2.60%) | 9,489,907 |
| 8 Sep 2016 | CNY | 28.14 | 28.53 | 27.85 | 28.45 | 28.45 | +0.19 (+0.67%) | 5,152,281 |
| 7 Sep 2016 | CNY | 27.5 | 28.68 | 27.4 | 28.26 | 28.26 | +0.74 (+2.69%) | 7,886,971 |
| 6 Sep 2016 | CNY | 26.11 | 27.52 | 25.81 | 27.52 | 27.52 | +1.52 (+5.85%) | 4,895,287 |
| 5 Sep 2016 | CNY | 26.3 | 26.69 | 25.8 | 26 | 26 | -0.3 (-1.14%) | 2,952,467 |
| 2 Sep 2016 | CNY | 27.2 | 27.43 | 26.05 | 26.3 | 26.3 | -1.07 (-3.91%) | 3,656,494 |
| 1 Sep 2016 | CNY | 27.46 | 27.88 | 27.26 | 27.37 | 27.37 | -0.07 (-0.26%) | 2,904,051 |
| 31 Aug 2016 | CNY | 27.21 | 27.44 | 26.83 | 27.44 | 27.44 | +0.14 (+0.51%) | 3,445,289 |
| 30 Aug 2016 | CNY | 27.22 | 27.66 | 27.01 | 27.3 | 27.3 | +0.02 (+0.07%) | 3,308,941 |
| 29 Aug 2016 | CNY | 28.27 | 28.27 | 27.2 | 27.28 | 27.28 | -1.02 (-3.60%) | 4,769,330 |
| 26 Aug 2016 | CNY | 28.53 | 28.81 | 27.98 | 28.3 | 28.3 | -0.29 (-1.01%) | 4,974,945 |
| 25 Aug 2016 | CNY | 27.45 | 28.95 | 27.42 | 28.59 | 28.59 | +0.79 (+2.84%) | 8,107,149 |
| 24 Aug 2016 | CNY | 27.39 | 28.11 | 27.35 | 27.8 | 27.8 | +0.45 (+1.65%) | 7,379,536 |
| 23 Aug 2016 | CNY | 27.8 | 27.89 | 26.7 | 27.35 | 27.35 | +0.04 (+0.15%) | 5,399,003 |
| 22 Aug 2016 | CNY | 26.02 | 28.05 | 26.02 | 27.31 | 27.31 | +1.16 (+4.44%) | 9,841,817 |
| 19 Aug 2016 | CNY | 26.33 | 26.33 | 25.82 | 26.15 | 26.15 | -0.16 (-0.61%) | 2,897,623 |
| 18 Aug 2016 | CNY | 25.99 | 26.7 | 25.8 | 26.31 | 26.31 | +0.29 (+1.11%) | 5,599,811 |
