| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2016 | CNY | 14.8213 | 15.144 | 14.8187 | 14.912 | 14.912 | -0.019 (-0.13%) | 4,444,023 |
| 10 Oct 2016 | CNY | 14.2533 | 15.0827 | 13.936 | 14.9307 | 14.9307 | +0.917 (+6.55%) | 6,952,728 |
| 30 Sep 2016 | CNY | 13.9387 | 14.1227 | 13.8933 | 14.0133 | 14.0133 | +0.016 (+0.11%) | 2,313,213 |
| 29 Sep 2016 | CNY | 13.9893 | 14.2 | 13.9387 | 13.9973 | 13.9973 | +0.051 (+0.36%) | 3,710,081 |
| 28 Sep 2016 | CNY | 14.1707 | 14.2347 | 13.9467 | 13.9467 | 13.9467 | -0.211 (-1.49%) | 2,494,125 |
| 27 Sep 2016 | CNY | 13.9333 | 14.192 | 13.872 | 14.1573 | 14.1573 | +0.197 (+1.41%) | 3,556,331 |
| 26 Sep 2016 | CNY | 14.5867 | 14.6133 | 13.9547 | 13.96 | 13.96 | -0.773 (-5.25%) | 6,430,882 |
| 23 Sep 2016 | CNY | 14.9333 | 15.0613 | 14.6853 | 14.7333 | 14.7333 | -0.205 (-1.37%) | 3,722,816 |
| 22 Sep 2016 | CNY | 15.136 | 15.1547 | 14.9333 | 14.9387 | 14.9387 | -0.043 (-0.28%) | 3,328,391 |
| 21 Sep 2016 | CNY | 15.04 | 15.1813 | 14.8933 | 14.9813 | 14.9813 | -0.013 (-0.09%) | 3,737,265 |
| 20 Sep 2016 | CNY | 14.9333 | 14.9947 | 14.8347 | 14.9947 | 14.9947 | +0.048 (+0.32%) | 3,385,582 |
| 19 Sep 2016 | CNY | 14.7627 | 15.0133 | 14.7627 | 14.9467 | 14.9467 | +0.179 (+1.21%) | 3,898,098 |
| 14 Sep 2016 | CNY | 15.04 | 15.04 | 14.6133 | 14.768 | 14.768 | -0.301 (-2.00%) | 5,372,880 |
| 13 Sep 2016 | CNY | 15.1493 | 15.352 | 15.0533 | 15.0693 | 15.0693 | -0.077 (-0.51%) | 4,535,883 |
| 12 Sep 2016 | CNY | 15.7333 | 15.8027 | 15.0907 | 15.1467 | 15.1467 | -1 (-6.19%) | 8,751,907 |
| 9 Sep 2016 | CNY | 16.32 | 16.3973 | 16.128 | 16.1467 | 16.1467 | -0.211 (-1.29%) | 6,071,227 |
| 8 Sep 2016 | CNY | 16.2667 | 16.448 | 16.16 | 16.3573 | 16.3573 | +0.024 (+0.15%) | 5,077,800 |
| 7 Sep 2016 | CNY | 16.872 | 16.8907 | 16.2747 | 16.3333 | 16.3333 | -0.52 (-3.09%) | 8,819,546 |
| 6 Sep 2016 | CNY | 16.6213 | 16.8773 | 16.0053 | 16.8533 | 16.8533 | +0.237 (+1.43%) | 10,934,887 |
| 5 Sep 2016 | CNY | 16.624 | 16.968 | 16.5387 | 16.616 | 16.616 | +0.029 (+0.18%) | 6,818,471 |
| 2 Sep 2016 | CNY | 16.7467 | 17.016 | 16.536 | 16.5867 | 16.5867 | -0.429 (-2.52%) | 8,997,243 |
| 1 Sep 2016 | CNY | 16.9013 | 17.56 | 16.768 | 17.016 | 17.016 | +0.296 (+1.77%) | 17,791,807 |
| 31 Aug 2016 | CNY | 16.5333 | 16.72 | 16.216 | 16.72 | 16.72 | +0.216 (+1.31%) | 7,765,087 |
| 30 Aug 2016 | CNY | 16.4027 | 16.792 | 16.4 | 16.504 | 16.504 | +0.184 (+1.13%) | 6,391,935 |
| 29 Aug 2016 | CNY | 16.64 | 16.6427 | 16.288 | 16.32 | 16.32 | -0.365 (-2.19%) | 7,016,823 |
| 26 Aug 2016 | CNY | 16.672 | 17.1947 | 16.672 | 16.6853 | 16.6853 | +0.027 (+0.16%) | 12,411,712 |
| 25 Aug 2016 | CNY | 16.1867 | 16.6667 | 15.8933 | 16.6587 | 16.6587 | +0.344 (+2.11%) | 8,017,252 |
| 24 Aug 2016 | CNY | 16.4693 | 16.5307 | 16.1413 | 16.3147 | 16.3147 | -0.005 (-0.03%) | 5,941,173 |
| 23 Aug 2016 | CNY | 15.92 | 16.5013 | 15.8933 | 16.32 | 16.32 | +0.317 (+1.98%) | 5,770,567 |
| 22 Aug 2016 | CNY | 16.9093 | 16.9173 | 16.0027 | 16.0027 | 16.0027 | -0.883 (-5.23%) | 9,179,943 |
