| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2016 | CNY | 26.0598 | 27.1111 | 26.0556 | 26.688 | 26.688 | +0.731 (+2.82%) | 4,131,450 |
| 18 Oct 2016 | CNY | 25.4145 | 25.9786 | 25.4145 | 25.9573 | 25.9573 | +0.624 (+2.46%) | 1,947,708 |
| 17 Oct 2016 | CNY | 26.3803 | 26.5385 | 25.3333 | 25.3333 | 25.3333 | -0.863 (-3.30%) | 3,538,552 |
| 14 Oct 2016 | CNY | 25.9615 | 26.4915 | 25.812 | 26.1966 | 26.1966 | +0.256 (+0.99%) | 2,981,461 |
| 13 Oct 2016 | CNY | 26.094 | 26.6068 | 25.7949 | 25.9402 | 25.9402 | -0.171 (-0.65%) | 3,217,460 |
| 12 Oct 2016 | CNY | 26.5385 | 26.7094 | 25.7821 | 26.1111 | 26.1111 | -0.419 (-1.58%) | 3,815,339 |
| 11 Oct 2016 | CNY | 26.7949 | 26.9188 | 26.188 | 26.5299 | 26.5299 | -0.265 (-0.99%) | 3,296,648 |
| 10 Oct 2016 | CNY | 26.1282 | 26.8718 | 25.6667 | 26.7949 | 26.7949 | +1.034 (+4.01%) | 6,728,625 |
| 30 Sep 2016 | CNY | 25.6496 | 25.8462 | 25.3633 | 25.7607 | 25.7607 | -0.094 (-0.36%) | 4,007,725 |
| 29 Sep 2016 | CNY | 24.6154 | 25.9231 | 24.4786 | 25.8547 | 25.8547 | +1.38 (+5.64%) | 7,644,073 |
| 28 Sep 2016 | CNY | 24.4444 | 24.9957 | 24.1539 | 24.4744 | 24.4744 | -0.128 (-0.52%) | 4,914,917 |
| 27 Sep 2016 | CNY | 23.2949 | 24.7009 | 23.0427 | 24.6026 | 24.6026 | +1.226 (+5.25%) | 6,270,909 |
| 26 Sep 2016 | CNY | 23.3675 | 24 | 23.1624 | 23.3761 | 23.3761 | +0.098 (+0.42%) | 4,495,233 |
| 23 Sep 2016 | CNY | 23.2479 | 23.6453 | 22.8633 | 23.2778 | 23.2778 | +0.013 (+0.06%) | 2,847,698 |
| 22 Sep 2016 | CNY | 23.6239 | 23.6581 | 23.2094 | 23.265 | 23.265 | -0.013 (-0.05%) | 3,527,521 |
| 21 Sep 2016 | CNY | 23.1581 | 23.4188 | 23.0769 | 23.2778 | 23.2778 | +0.133 (+0.57%) | 3,028,662 |
| 20 Sep 2016 | CNY | 23.6752 | 23.8462 | 22.8633 | 23.1453 | 23.1453 | -0.594 (-2.50%) | 5,229,125 |
| 19 Sep 2016 | CNY | 24.3248 | 24.5684 | 23.547 | 23.7393 | 23.7393 | -0.709 (-2.90%) | 6,556,417 |
| 14 Sep 2016 | CNY | 23.6966 | 24.6539 | 23.5171 | 24.4487 | 24.4487 | +0.731 (+3.08%) | 5,127,754 |
| 13 Sep 2016 | CNY | 24.1282 | 24.3547 | 23.2692 | 23.718 | 23.718 | -0.141 (-0.59%) | 4,395,446 |
| 12 Sep 2016 | CNY | 24.2735 | 24.5299 | 23.5897 | 23.859 | 23.859 | -0.727 (-2.95%) | 4,971,198 |
| 9 Sep 2016 | CNY | 24.8846 | 25.6282 | 24.5727 | 24.5855 | 24.5855 | -0.115 (-0.47%) | 7,319,414 |
| 8 Sep 2016 | CNY | 23.953 | 24.9915 | 23.953 | 24.7009 | 24.7009 | +0.671 (+2.79%) | 4,640,638 |
| 7 Sep 2016 | CNY | 24.1453 | 24.5727 | 23.8889 | 24.0299 | 24.0299 | -0.278 (-1.14%) | 4,869,486 |
| 6 Sep 2016 | CNY | 23.0256 | 24.3162 | 22.8419 | 24.3077 | 24.3077 | +1.316 (+5.72%) | 7,555,293 |
| 5 Sep 2016 | CNY | 23.1624 | 23.4915 | 22.4786 | 22.9915 | 22.9915 | 0.0 (0.0%) | 4,716,110 |
| 2 Sep 2016 | CNY | 22.6581 | 23.3547 | 22.6496 | 22.9915 | 22.9915 | +0.308 (+1.36%) | 4,251,431 |
| 1 Sep 2016 | CNY | 22.3718 | 23.1838 | 22.359 | 22.6838 | 22.6838 | +0.179 (+0.80%) | 4,380,863 |
| 31 Aug 2016 | CNY | 22.1368 | 22.6453 | 22.047 | 22.5043 | 22.5043 | +0.367 (+1.66%) | 2,811,699 |
| 30 Aug 2016 | CNY | 22.5727 | 22.7393 | 22.0171 | 22.1368 | 22.1368 | -0.534 (-2.36%) | 4,390,066 |
