| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2016 | CNY | 24.3412 | 24.8882 | 24.2941 | 24.7235 | 24.7235 | +0.406 (+1.67%) | 881,528 |
| 14 Sep 2016 | CNY | 24.1177 | 24.3941 | 24.0294 | 24.3177 | 24.3177 | -0.006 (-0.02%) | 590,676 |
| 13 Sep 2016 | CNY | 24.1353 | 24.5706 | 24.0882 | 24.3235 | 24.3235 | +0.324 (+1.35%) | 1,047,706 |
| 12 Sep 2016 | CNY | 24.8235 | 24.8765 | 23.9765 | 24 | 24 | -1.412 (-5.56%) | 1,700,634 |
| 9 Sep 2016 | CNY | 26.1 | 26.4294 | 25.4118 | 25.4118 | 25.4118 | -0.882 (-3.36%) | 2,029,334 |
| 8 Sep 2016 | CNY | 26.2235 | 26.7235 | 25.8824 | 26.2941 | 26.2941 | +0.129 (+0.49%) | 1,645,260 |
| 7 Sep 2016 | CNY | 25.6647 | 27.4118 | 25.5882 | 26.1647 | 26.1647 | +0.476 (+1.85%) | 3,554,968 |
| 6 Sep 2016 | CNY | 25.1118 | 25.6882 | 24.8882 | 25.6882 | 25.6882 | +0.518 (+2.06%) | 1,684,011 |
| 5 Sep 2016 | CNY | 25.2059 | 25.4118 | 25.0177 | 25.1706 | 25.1706 | 0.0 (0.0%) | 989,388 |
| 2 Sep 2016 | CNY | 24.9177 | 25.2118 | 24.9177 | 25.1706 | 25.1706 | +0.135 (+0.54%) | 1,010,803 |
| 1 Sep 2016 | CNY | 25.2412 | 25.5177 | 25.0118 | 25.0353 | 25.0353 | -0.212 (-0.84%) | 1,318,873 |
| 31 Aug 2016 | CNY | 25.1 | 25.3 | 24.8529 | 25.2471 | 25.2471 | +0.194 (+0.78%) | 1,032,544 |
| 30 Aug 2016 | CNY | 25.4647 | 25.7177 | 25.0118 | 25.0529 | 25.0529 | -0.206 (-0.82%) | 1,216,207 |
| 29 Aug 2016 | CNY | 24.6059 | 25.2941 | 24.6059 | 25.2588 | 25.2588 | +0.553 (+2.24%) | 1,632,844 |
| 26 Aug 2016 | CNY | 24.4647 | 24.9824 | 24.4647 | 24.7059 | 24.7059 | +0.224 (+0.91%) | 1,266,241 |
| 25 Aug 2016 | CNY | 24.7059 | 24.7059 | 24.1353 | 24.4824 | 24.4824 | -0.235 (-0.95%) | 873,057 |
| 24 Aug 2016 | CNY | 24.5059 | 25.0177 | 24.4 | 24.7177 | 24.7177 | +0.318 (+1.30%) | 1,107,567 |
| 23 Aug 2016 | CNY | 24.3588 | 24.6059 | 24.2059 | 24.4 | 24.4 | -0.018 (-0.07%) | 600,509 |
| 22 Aug 2016 | CNY | 24.7824 | 24.8118 | 24.1235 | 24.4177 | 24.4177 | -0.406 (-1.63%) | 1,453,933 |
| 19 Aug 2016 | CNY | 25.1353 | 25.2941 | 24.8235 | 24.8235 | 24.8235 | -0.294 (-1.17%) | 972,374 |
| 18 Aug 2016 | CNY | 24.8059 | 25.2941 | 24.6177 | 25.1177 | 25.1177 | +0.353 (+1.43%) | 1,464,303 |
| 17 Aug 2016 | CNY | 24.8 | 24.9 | 24.5647 | 24.7647 | 24.7647 | -0.147 (-0.59%) | 939,649 |
| 16 Aug 2016 | CNY | 24.5765 | 24.9647 | 24.4588 | 24.9118 | 24.9118 | +0.471 (+1.93%) | 1,562,345 |
| 15 Aug 2016 | CNY | 24.0471 | 24.7059 | 23.9882 | 24.4412 | 24.4412 | +0.377 (+1.56%) | 2,097,157 |
| 12 Aug 2016 | CNY | 23.9941 | 24.3765 | 23.8882 | 24.0647 | 24.0647 | -0.018 (-0.07%) | 720,811 |
| 11 Aug 2016 | CNY | 24.2882 | 24.2882 | 23.9471 | 24.0824 | 24.0824 | -0.188 (-0.78%) | 819,933 |
| 10 Aug 2016 | CNY | 24.2353 | 24.4529 | 24.1824 | 24.2706 | 24.2706 | -0.123 (-0.51%) | 946,673 |
| 9 Aug 2016 | CNY | 24.2059 | 24.4118 | 24.2059 | 24.3941 | 24.3941 | +0.029 (+0.12%) | 1,150,818 |
| 8 Aug 2016 | CNY | 24 | 24.4118 | 23.8765 | 24.3647 | 24.3647 | +0.053 (+0.22%) | 1,254,832 |
| 5 Aug 2016 | CNY | 24.2941 | 24.4647 | 23.9765 | 24.3118 | 24.3118 | +0.018 (+0.07%) | 1,560,147 |
