| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 19.54 | 19.85 | 19.44 | 19.69 | 14.0643 | +0.23 (+1.18%) | 5,748,748 |
| 26 Sep 2016 | CNY | 19.74 | 19.74 | 19.41 | 19.46 | 13.9 | -0.37 (-1.87%) | 4,127,003 |
| 23 Sep 2016 | CNY | 19.98 | 19.98 | 19.62 | 19.83 | 14.1643 | -0.08 (-0.40%) | 5,019,504 |
| 22 Sep 2016 | CNY | 20.23 | 20.24 | 19.84 | 19.91 | 14.2214 | -0.08 (-0.40%) | 4,806,907 |
| 21 Sep 2016 | CNY | 19.92 | 20.26 | 19.92 | 19.99 | 14.2786 | +0.04 (+0.20%) | 4,444,295 |
| 20 Sep 2016 | CNY | 20.46 | 20.47 | 19.88 | 19.95 | 14.25 | -0.51 (-2.49%) | 6,607,557 |
| 19 Sep 2016 | CNY | 19.95 | 20.89 | 19.95 | 20.46 | 14.6143 | +0.74 (+3.75%) | 9,898,693 |
| 14 Sep 2016 | CNY | 19.5 | 19.9 | 19.29 | 19.72 | 14.0857 | +0.13 (+0.66%) | 5,389,308 |
| 13 Sep 2016 | CNY | 19.75 | 19.84 | 19.42 | 19.59 | 13.9929 | -0.1 (-0.51%) | 4,932,200 |
| 12 Sep 2016 | CNY | 20.11 | 20.11 | 19.54 | 19.69 | 14.0643 | -0.79 (-3.86%) | 6,397,058 |
| 9 Sep 2016 | CNY | 20.87 | 20.91 | 20.38 | 20.48 | 14.6286 | -0.47 (-2.24%) | 6,126,125 |
| 8 Sep 2016 | CNY | 21.15 | 21.15 | 20.79 | 20.95 | 14.9643 | -0.09 (-0.43%) | 4,180,014 |
| 7 Sep 2016 | CNY | 21.08 | 21.32 | 20.9 | 21.04 | 15.0286 | -0.06 (-0.28%) | 6,382,829 |
| 6 Sep 2016 | CNY | 21.06 | 21.15 | 20.67 | 21.1 | 15.0714 | +0.13 (+0.62%) | 6,309,719 |
| 5 Sep 2016 | CNY | 21 | 21.15 | 20.9 | 20.97 | 14.9786 | +0.01 (+0.05%) | 2,416,074 |
| 2 Sep 2016 | CNY | 21.25 | 21.33 | 20.88 | 20.96 | 14.9714 | -0.29 (-1.36%) | 4,309,210 |
| 1 Sep 2016 | CNY | 21.67 | 21.68 | 21.15 | 21.25 | 15.1786 | -0.35 (-1.62%) | 5,395,118 |
| 31 Aug 2016 | CNY | 21.66 | 21.68 | 21.38 | 21.6 | 15.4286 | -0.06 (-0.28%) | 4,705,347 |
| 30 Aug 2016 | CNY | 21.38 | 21.84 | 21.27 | 21.66 | 15.4714 | +0.34 (+1.59%) | 6,974,650 |
| 29 Aug 2016 | CNY | 21.53 | 21.64 | 21.24 | 21.32 | 15.2286 | +0.04 (+0.19%) | 4,668,731 |
| 26 Aug 2016 | CNY | 21.24 | 21.4 | 21.16 | 21.28 | 15.2 | +0.18 (+0.85%) | 4,182,741 |
| 25 Aug 2016 | CNY | 21.36 | 21.36 | 21.07 | 21.1 | 15.0714 | -0.31 (-1.45%) | 4,148,519 |
| 24 Aug 2016 | CNY | 21.36 | 21.53 | 21.16 | 21.41 | 15.2929 | +0.03 (+0.14%) | 4,667,690 |
| 23 Aug 2016 | CNY | 21.7 | 21.74 | 21.03 | 21.38 | 15.2714 | -0.2 (-0.93%) | 5,940,834 |
| 22 Aug 2016 | CNY | 22.02 | 22.02 | 21.56 | 21.58 | 15.4143 | -0.38 (-1.73%) | 4,336,330 |
| 19 Aug 2016 | CNY | 21.8 | 22.15 | 21.73 | 21.96 | 15.6857 | +0.12 (+0.55%) | 4,655,404 |
| 18 Aug 2016 | CNY | 22.07 | 22.14 | 21.76 | 21.84 | 15.6 | -0.27 (-1.22%) | 5,453,972 |
| 17 Aug 2016 | CNY | 22.18 | 22.32 | 22.1 | 22.11 | 15.7929 | -0.18 (-0.81%) | 3,715,284 |
| 16 Aug 2016 | CNY | 22.19 | 22.31 | 22.06 | 22.29 | 15.9214 | +0.15 (+0.68%) | 5,970,437 |
| 15 Aug 2016 | CNY | 21.82 | 22.23 | 21.69 | 22.14 | 15.8143 | +0.32 (+1.47%) | 4,524,985 |
