| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2016 | CNY | 19.5645 | 19.7823 | 18.7261 | 18.7403 | 18.7403 | -1.215 (-6.09%) | 9,764,791 |
| 23 Sep 2016 | CNY | 20.6431 | 20.8181 | 19.9552 | 19.9552 | 19.9552 | -0.684 (-3.31%) | 6,461,261 |
| 22 Sep 2016 | CNY | 21.0216 | 21.0297 | 20.4518 | 20.639 | 20.639 | -0.138 (-0.67%) | 5,945,330 |
| 21 Sep 2016 | CNY | 20.757 | 21.0663 | 20.5963 | 20.7774 | 20.7774 | +0.059 (+0.28%) | 5,324,240 |
| 20 Sep 2016 | CNY | 21.4591 | 21.6728 | 20.6125 | 20.7184 | 20.7184 | -0.851 (-3.94%) | 7,843,530 |
| 19 Sep 2016 | CNY | 21.5324 | 21.6891 | 21.1864 | 21.569 | 21.569 | +0.029 (+0.13%) | 6,479,226 |
| 14 Sep 2016 | CNY | 20.4599 | 21.7725 | 20.3521 | 21.5405 | 21.5405 | +0.926 (+4.49%) | 14,850,545 |
| 13 Sep 2016 | CNY | 20.7407 | 20.9361 | 20.3256 | 20.6146 | 20.6146 | +0.041 (+0.20%) | 7,206,189 |
| 12 Sep 2016 | CNY | 20.3256 | 20.7977 | 20.0102 | 20.5739 | 20.5739 | -0.433 (-2.06%) | 9,019,814 |
| 9 Sep 2016 | CNY | 22.1205 | 22.1388 | 20.9646 | 21.0073 | 21.0073 | -1.127 (-5.09%) | 14,437,538 |
| 8 Sep 2016 | CNY | 22.5885 | 23.1339 | 21.7949 | 22.1347 | 22.1347 | -0.641 (-2.81%) | 13,137,854 |
| 7 Sep 2016 | CNY | 23.7892 | 23.8197 | 22.7676 | 22.7757 | 22.7757 | -0.995 (-4.19%) | 14,568,196 |
| 6 Sep 2016 | CNY | 22.9955 | 24.1209 | 22.8592 | 23.7709 | 23.7709 | +0.407 (+1.74%) | 15,924,480 |
| 5 Sep 2016 | CNY | 25.2361 | 25.7224 | 23.2621 | 23.3639 | 23.3639 | -1.718 (-6.85%) | 22,875,549 |
| 2 Sep 2016 | CNY | 24.013 | 25.1221 | 23.8095 | 25.0814 | 25.0814 | +0.57 (+2.32%) | 22,249,997 |
| 1 Sep 2016 | CNY | 24.3997 | 25.7591 | 24.1921 | 24.5116 | 24.5116 | -0.01 (-0.04%) | 24,719,464 |
| 31 Aug 2016 | CNY | 23.5409 | 25.3358 | 22.8164 | 24.5218 | 24.5218 | +0.722 (+3.04%) | 28,333,254 |
| 30 Aug 2016 | CNY | 23.4615 | 24.013 | 23.2194 | 23.7994 | 23.7994 | +0.49 (+2.10%) | 19,972,987 |
| 29 Aug 2016 | CNY | 23.606 | 23.7688 | 22.8022 | 23.3089 | 23.3089 | -0.95 (-3.92%) | 23,270,532 |
| 26 Aug 2016 | CNY | 26.048 | 26.4876 | 24.2226 | 24.2593 | 24.2593 | -2.58 (-9.61%) | 38,159,657 |
| 25 Aug 2016 | CNY | 27.8694 | 27.8694 | 26.2963 | 26.8396 | 26.8396 | +1.504 (+5.94%) | 55,614,283 |
| 24 Aug 2016 | CNY | 25.3358 | 25.3358 | 25.3358 | 25.3358 | 25.3358 | +2.304 (+10.00%) | 423,095 |
| 23 Aug 2016 | CNY | 23.0322 | 23.0322 | 23.0322 | 23.0322 | 23.0322 | +2.094 (+10.00%) | 700,264 |
| 22 Aug 2016 | CNY | 20.9381 | 20.9381 | 20.9381 | 20.9381 | 20.9381 | +1.903 (+10.00%) | 465,331 |
| 19 Aug 2016 | CNY | 19.0354 | 19.0354 | 19.0354 | 19.0354 | 19.0354 | +1.73 (+9.99%) | 382,309 |
| 18 Aug 2016 | CNY | 17.3057 | 17.3057 | 17.3057 | 17.3057 | 17.3057 | +1.573 (+10.00%) | 168,058 |
| 17 Aug 2016 | CNY | 15.7326 | 15.7326 | 15.7326 | 15.7326 | 15.7326 | +1.431 (+10.00%) | 147,911 |
| 16 Aug 2016 | CNY | 14.302 | 14.302 | 14.302 | 14.302 | 14.302 | +1.3 (+10.00%) | 54,545 |
| 15 Aug 2016 | CNY | 13.0016 | 13.0016 | 13.0016 | 13.0016 | 13.0016 | +1.182 (+10.00%) | 50,122 |
| 12 Aug 2016 | CNY | 11.8193 | 11.8193 | 11.8193 | 11.8193 | 11.8193 | +1.075 (+10.00%) | 84,751 |
