| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2016 | CNY | 26.3 | 26.66 | 26.18 | 26.47 | 26.47 | +0.21 (+0.80%) | 2,566,970 |
| 19 Sep 2016 | CNY | 26.37 | 26.4 | 26.18 | 26.26 | 26.26 | +0.11 (+0.42%) | 2,210,453 |
| 14 Sep 2016 | CNY | 26.18 | 26.5 | 26 | 26.15 | 26.15 | -0.28 (-1.06%) | 1,908,540 |
| 13 Sep 2016 | CNY | 26.7 | 26.84 | 26.18 | 26.43 | 26.43 | -0.12 (-0.45%) | 2,813,806 |
| 12 Sep 2016 | CNY | 27 | 27.26 | 26.51 | 26.55 | 26.55 | -1.29 (-4.63%) | 3,653,794 |
| 9 Sep 2016 | CNY | 28.51 | 28.51 | 27.72 | 27.84 | 27.84 | -0.72 (-2.52%) | 2,695,377 |
| 8 Sep 2016 | CNY | 28.6 | 28.76 | 28.3 | 28.56 | 28.56 | -0.01 (-0.04%) | 1,999,806 |
| 7 Sep 2016 | CNY | 28.9 | 28.98 | 28.56 | 28.57 | 28.57 | -0.35 (-1.21%) | 3,247,537 |
| 6 Sep 2016 | CNY | 28.66 | 29.29 | 28.66 | 28.92 | 28.92 | +0.22 (+0.77%) | 4,161,181 |
| 5 Sep 2016 | CNY | 28.7 | 29.31 | 28.6 | 28.7 | 28.7 | -0.8 (-2.71%) | 6,488,723 |
| 2 Sep 2016 | CNY | 27.47 | 29.95 | 27.44 | 29.5 | 29.5 | +1.98 (+7.19%) | 7,459,352 |
| 1 Sep 2016 | CNY | 27.5 | 27.75 | 27.38 | 27.52 | 27.52 | -0.01 (-0.04%) | 2,384,933 |
| 31 Aug 2016 | CNY | 27.83 | 27.88 | 27.44 | 27.53 | 27.53 | -0.28 (-1.01%) | 2,399,234 |
| 30 Aug 2016 | CNY | 27.9 | 27.97 | 27.71 | 27.81 | 27.81 | -0.01 (-0.04%) | 1,396,843 |
| 29 Aug 2016 | CNY | 27.83 | 27.95 | 27.62 | 27.82 | 27.82 | +0.03 (+0.11%) | 1,343,035 |
| 26 Aug 2016 | CNY | 27.67 | 28.14 | 27.67 | 27.79 | 27.79 | +0.15 (+0.54%) | 1,775,796 |
| 25 Aug 2016 | CNY | 28.37 | 28.37 | 27.49 | 27.64 | 27.64 | -0.78 (-2.74%) | 2,663,128 |
| 24 Aug 2016 | CNY | 28.31 | 28.82 | 28.31 | 28.42 | 28.42 | -0.1 (-0.35%) | 2,387,029 |
| 23 Aug 2016 | CNY | 28.58 | 28.8 | 28.18 | 28.52 | 28.52 | -0.17 (-0.59%) | 1,923,605 |
| 22 Aug 2016 | CNY | 28.36 | 29.2 | 28.36 | 28.69 | 28.69 | +0.25 (+0.88%) | 3,164,998 |
| 19 Aug 2016 | CNY | 29.01 | 29.18 | 28.41 | 28.44 | 28.44 | -0.83 (-2.84%) | 3,736,047 |
| 18 Aug 2016 | CNY | 28.67 | 30.28 | 28.52 | 29.27 | 29.27 | +0.56 (+1.95%) | 4,699,917 |
| 17 Aug 2016 | CNY | 28.8 | 29.11 | 28.62 | 28.71 | 28.71 | -0.13 (-0.45%) | 2,192,125 |
| 16 Aug 2016 | CNY | 28.71 | 29.3 | 28.62 | 28.84 | 28.84 | +0.3 (+1.05%) | 3,428,270 |
| 15 Aug 2016 | CNY | 27.97 | 28.77 | 27.78 | 28.54 | 28.54 | +0.57 (+2.04%) | 3,824,634 |
| 12 Aug 2016 | CNY | 27.5 | 28.15 | 27.29 | 27.97 | 27.97 | +0.13 (+0.47%) | 1,945,224 |
| 11 Aug 2016 | CNY | 28.44 | 28.65 | 27.81 | 27.84 | 27.84 | -0.53 (-1.87%) | 1,723,096 |
| 10 Aug 2016 | CNY | 28.37 | 28.9 | 28.2 | 28.37 | 28.37 | 0.0 (0.0%) | 2,066,526 |
| 9 Aug 2016 | CNY | 27.98 | 28.39 | 27.9 | 28.37 | 28.37 | +0.27 (+0.96%) | 2,369,628 |
| 8 Aug 2016 | CNY | 27.62 | 28.35 | 27.4 | 28.1 | 28.1 | +0.25 (+0.90%) | 2,397,539 |
