| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2016 | CNY | 30.9444 | 31 | 30.6076 | 30.7465 | 30.7465 | -0.208 (-0.67%) | 1,951,603 |
| 29 Sep 2016 | CNY | 31.2882 | 31.2882 | 30.5694 | 30.9549 | 30.9549 | -0.052 (-0.17%) | 2,623,841 |
| 28 Sep 2016 | CNY | 30.809 | 31.5243 | 30.75 | 31.0069 | 31.0069 | +0.208 (+0.68%) | 3,248,858 |
| 27 Sep 2016 | CNY | 29.6875 | 30.8681 | 29.6875 | 30.7986 | 30.7986 | +0.736 (+2.45%) | 3,472,868 |
| 26 Sep 2016 | CNY | 32.7083 | 32.7083 | 29.8889 | 30.0625 | 30.0625 | -2.722 (-8.30%) | 5,737,780 |
| 23 Sep 2016 | CNY | 33.8889 | 33.9236 | 32.7431 | 32.7847 | 32.7847 | -0.986 (-2.92%) | 3,214,448 |
| 22 Sep 2016 | CNY | 34.3611 | 34.3715 | 33.7639 | 33.7708 | 33.7708 | -0.32 (-0.94%) | 2,786,063 |
| 21 Sep 2016 | CNY | 33.9479 | 34.375 | 33.1771 | 34.0903 | 34.0903 | +0.104 (+0.31%) | 3,184,012 |
| 20 Sep 2016 | CNY | 34.5833 | 34.5833 | 33.8889 | 33.9861 | 33.9861 | -0.354 (-1.03%) | 2,288,736 |
| 19 Sep 2016 | CNY | 34.1667 | 34.7014 | 34.1597 | 34.3403 | 34.3403 | +0.181 (+0.53%) | 2,124,872 |
| 14 Sep 2016 | CNY | 34.1319 | 34.5451 | 33.8889 | 34.1597 | 34.1597 | +0.09 (+0.27%) | 2,107,627 |
| 13 Sep 2016 | CNY | 34.4792 | 34.7188 | 33.8819 | 34.0694 | 34.0694 | +0.111 (+0.33%) | 2,422,491 |
| 12 Sep 2016 | CNY | 33.8542 | 34.6354 | 33.6042 | 33.9583 | 33.9583 | -1.115 (-3.18%) | 3,532,026 |
| 9 Sep 2016 | CNY | 35.625 | 35.9028 | 34.9896 | 35.0729 | 35.0729 | -0.622 (-1.74%) | 3,689,311 |
| 8 Sep 2016 | CNY | 35.375 | 36.1111 | 34.8958 | 35.6944 | 35.6944 | +0.299 (+0.84%) | 4,309,053 |
| 7 Sep 2016 | CNY | 36.6319 | 36.7431 | 35.3125 | 35.3958 | 35.3958 | -1.34 (-3.65%) | 4,972,553 |
| 6 Sep 2016 | CNY | 35.7813 | 36.7986 | 34.8958 | 36.7361 | 36.7361 | 0.0 (0.0%) | 7,213,674 |
| 5 Sep 2016 | CNY | 39.5833 | 40.4931 | 36.4583 | 36.7361 | 36.7361 | -2.306 (-5.91%) | 9,353,816 |
| 2 Sep 2016 | CNY | 38.8889 | 40.1007 | 38.7257 | 39.0417 | 39.0417 | -0.368 (-0.93%) | 7,495,084 |
| 1 Sep 2016 | CNY | 40.4688 | 40.9549 | 38.8889 | 39.4097 | 39.4097 | -1.059 (-2.62%) | 12,882,162 |
| 31 Aug 2016 | CNY | 36.5278 | 40.4688 | 36.4931 | 40.4688 | 40.4688 | +3.681 (+10.00%) | 13,348,549 |
| 30 Aug 2016 | CNY | 35.9028 | 36.9792 | 35.7639 | 36.7882 | 36.7882 | +0.885 (+2.47%) | 4,755,075 |
| 29 Aug 2016 | CNY | 35.5868 | 36.2813 | 35.0868 | 35.9028 | 35.9028 | +0.354 (+1.00%) | 3,133,794 |
| 26 Aug 2016 | CNY | 35.9688 | 36.6319 | 35.5208 | 35.5486 | 35.5486 | -0.667 (-1.84%) | 3,563,928 |
| 25 Aug 2016 | CNY | 35.0764 | 36.5 | 34.0347 | 36.2153 | 36.2153 | +0.615 (+1.73%) | 5,429,344 |
| 24 Aug 2016 | CNY | 36.4583 | 36.4618 | 35.066 | 35.6007 | 35.6007 | -0.858 (-2.35%) | 4,819,239 |
| 23 Aug 2016 | CNY | 35.3819 | 36.9132 | 35.3646 | 36.4583 | 36.4583 | +1.076 (+3.04%) | 4,656,484 |
| 22 Aug 2016 | CNY | 38.5035 | 38.5069 | 35.0694 | 35.3819 | 35.3819 | -3.479 (-8.95%) | 6,630,289 |
| 19 Aug 2016 | CNY | 40.5972 | 40.7986 | 38.8194 | 38.8611 | 38.8611 | -1.764 (-4.34%) | 7,606,546 |
| 18 Aug 2016 | CNY | 39.9132 | 42.2917 | 39.7569 | 40.625 | 40.625 | +0.608 (+1.52%) | 9,635,849 |
