| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 18.32 | 18.46 | 17.9 | 18.43 | 18.43 | +0.06 (+0.33%) | 5,424,400 |
| 26 Sep 2016 | CNY | 19.55 | 19.8 | 18.26 | 18.37 | 18.37 | -1.91 (-9.42%) | 11,167,912 |
| 23 Sep 2016 | CNY | 20.98 | 21.2 | 20.22 | 20.28 | 20.28 | -0.69 (-3.29%) | 10,128,089 |
| 22 Sep 2016 | CNY | 20.97 | 21.05 | 20.83 | 20.97 | 20.97 | 0.0 (0.0%) | 7,681,267 |
| 21 Sep 2016 | CNY | 20.58 | 21 | 20.46 | 20.97 | 20.97 | +0.37 (+1.80%) | 6,680,124 |
| 20 Sep 2016 | CNY | 20.8 | 20.85 | 20.4 | 20.6 | 20.6 | -0.18 (-0.87%) | 2,971,187 |
| 19 Sep 2016 | CNY | 20.56 | 20.88 | 20.4 | 20.78 | 20.78 | +0.12 (+0.58%) | 3,227,273 |
| 14 Sep 2016 | CNY | 20.8 | 20.92 | 20.59 | 20.66 | 20.66 | -0.25 (-1.20%) | 3,669,416 |
| 13 Sep 2016 | CNY | 20.91 | 21.2 | 20.8 | 20.91 | 20.91 | +0.1 (+0.48%) | 4,398,994 |
| 12 Sep 2016 | CNY | 21.3 | 21.3 | 20.7 | 20.81 | 20.81 | -1.08 (-4.93%) | 6,701,036 |
| 9 Sep 2016 | CNY | 22.61 | 22.85 | 21.85 | 21.89 | 21.89 | -0.71 (-3.14%) | 9,532,695 |
| 8 Sep 2016 | CNY | 21.9 | 22.65 | 21.71 | 22.6 | 22.6 | +0.65 (+2.96%) | 11,663,869 |
| 7 Sep 2016 | CNY | 22.18 | 22.2 | 21.72 | 21.95 | 21.95 | -0.38 (-1.70%) | 6,251,481 |
| 6 Sep 2016 | CNY | 21.88 | 22.37 | 21.23 | 22.33 | 22.33 | +0.37 (+1.68%) | 9,071,529 |
| 5 Sep 2016 | CNY | 22.5 | 22.67 | 21.9 | 21.96 | 21.96 | -0.48 (-2.14%) | 6,982,481 |
| 2 Sep 2016 | CNY | 23.05 | 23.19 | 22.36 | 22.44 | 22.44 | -0.6 (-2.60%) | 7,682,910 |
| 1 Sep 2016 | CNY | 23.5 | 23.6 | 23.02 | 23.04 | 23.04 | -0.71 (-2.99%) | 8,625,657 |
| 31 Aug 2016 | CNY | 23.81 | 24.19 | 23.42 | 23.75 | 23.75 | -0.05 (-0.21%) | 10,995,904 |
| 30 Aug 2016 | CNY | 23.17 | 23.85 | 23.17 | 23.8 | 23.8 | +0.63 (+2.72%) | 10,992,130 |
| 29 Aug 2016 | CNY | 23 | 23.4 | 22.8 | 23.17 | 23.17 | -0.07 (-0.30%) | 5,741,655 |
| 26 Aug 2016 | CNY | 23.4 | 23.9 | 23.13 | 23.24 | 23.24 | -0.32 (-1.36%) | 8,688,464 |
| 25 Aug 2016 | CNY | 23.4 | 23.77 | 22.71 | 23.56 | 23.56 | -0.22 (-0.93%) | 11,207,851 |
| 24 Aug 2016 | CNY | 24.18 | 24.33 | 23.51 | 23.78 | 23.78 | -0.45 (-1.86%) | 12,164,593 |
| 23 Aug 2016 | CNY | 24.04 | 24.6 | 24 | 24.23 | 24.23 | +0.33 (+1.38%) | 11,879,752 |
| 22 Aug 2016 | CNY | 24.4 | 24.53 | 23.88 | 23.9 | 23.9 | -0.87 (-3.51%) | 12,568,060 |
| 19 Aug 2016 | CNY | 26.06 | 26.2 | 24.58 | 24.77 | 24.77 | -1.6 (-6.07%) | 21,964,966 |
| 18 Aug 2016 | CNY | 26.37 | 26.76 | 25.89 | 26.37 | 26.37 | -0.16 (-0.60%) | 19,546,590 |
| 17 Aug 2016 | CNY | 26.62 | 26.79 | 25.75 | 26.53 | 26.53 | -0.35 (-1.30%) | 24,735,551 |
| 16 Aug 2016 | CNY | 26.88 | 27.98 | 26.8 | 26.88 | 26.88 | -0.46 (-1.68%) | 33,149,996 |
| 15 Aug 2016 | CNY | 27.78 | 27.78 | 26.3 | 27.34 | 27.34 | +0.16 (+0.59%) | 43,182,391 |
