| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 25.11 | 25.57 | 25.11 | 25.56 | 19.6615 | +0.43 (+1.71%) | 1,520,749 |
| 26 Sep 2016 | CNY | 25.98 | 25.99 | 25.11 | 25.13 | 19.3308 | -1.01 (-3.86%) | 2,383,392 |
| 23 Sep 2016 | CNY | 26.45 | 26.53 | 26.1 | 26.14 | 20.1077 | -0.29 (-1.10%) | 1,504,473 |
| 22 Sep 2016 | CNY | 26.69 | 26.7 | 26.4 | 26.43 | 20.3308 | -0.07 (-0.26%) | 1,401,663 |
| 21 Sep 2016 | CNY | 26.41 | 26.64 | 26.4 | 26.5 | 20.3846 | 0.0 (0.0%) | 1,003,963 |
| 20 Sep 2016 | CNY | 26.68 | 26.73 | 26.4 | 26.5 | 20.3846 | -0.07 (-0.26%) | 1,213,498 |
| 19 Sep 2016 | CNY | 26.28 | 26.58 | 26.15 | 26.57 | 20.4385 | +0.44 (+1.68%) | 1,344,988 |
| 14 Sep 2016 | CNY | 26.31 | 26.32 | 26.01 | 26.13 | 20.1 | -0.27 (-1.02%) | 1,661,830 |
| 13 Sep 2016 | CNY | 26.26 | 26.47 | 26.13 | 26.4 | 20.3077 | +0.28 (+1.07%) | 1,683,747 |
| 12 Sep 2016 | CNY | 26.87 | 26.89 | 26.1 | 26.12 | 20.0923 | -1.17 (-4.29%) | 2,746,749 |
| 9 Sep 2016 | CNY | 27.6 | 27.66 | 27.18 | 27.29 | 20.9923 | -0.21 (-0.76%) | 1,977,468 |
| 8 Sep 2016 | CNY | 27.6 | 27.76 | 27.4 | 27.5 | 21.1538 | -0.16 (-0.58%) | 2,251,198 |
| 7 Sep 2016 | CNY | 27.8 | 27.94 | 27.6 | 27.66 | 21.2769 | -0.13 (-0.47%) | 2,390,381 |
| 6 Sep 2016 | CNY | 28.06 | 28.16 | 27.19 | 27.79 | 21.3769 | -0.27 (-0.96%) | 4,047,326 |
| 5 Sep 2016 | CNY | 28.17 | 28.49 | 28.01 | 28.06 | 21.5846 | -0.11 (-0.39%) | 1,469,424 |
| 2 Sep 2016 | CNY | 28.16 | 28.35 | 27.95 | 28.17 | 21.6692 | +0.01 (+0.04%) | 1,595,001 |
| 1 Sep 2016 | CNY | 28.48 | 28.67 | 28.07 | 28.16 | 21.6615 | -0.34 (-1.19%) | 1,889,725 |
| 31 Aug 2016 | CNY | 28.79 | 28.85 | 28.44 | 28.5 | 21.9231 | -0.38 (-1.32%) | 1,979,572 |
| 30 Aug 2016 | CNY | 28.44 | 28.89 | 28.35 | 28.88 | 22.2154 | +0.55 (+1.94%) | 3,039,235 |
| 29 Aug 2016 | CNY | 28.23 | 28.47 | 28.15 | 28.33 | 21.7923 | +0.12 (+0.43%) | 1,506,103 |
| 26 Aug 2016 | CNY | 28.18 | 28.54 | 28.16 | 28.21 | 21.7 | +0.03 (+0.11%) | 2,370,586 |
| 25 Aug 2016 | CNY | 28.6 | 28.6 | 28 | 28.18 | 21.6769 | -0.59 (-2.05%) | 3,240,256 |
| 24 Aug 2016 | CNY | 29.06 | 29.06 | 28.71 | 28.77 | 22.1308 | -0.21 (-0.72%) | 2,319,062 |
| 23 Aug 2016 | CNY | 28.74 | 28.99 | 28.48 | 28.98 | 22.2923 | +0.34 (+1.19%) | 2,939,304 |
| 22 Aug 2016 | CNY | 28.3 | 29 | 28.3 | 28.64 | 22.0308 | +0.06 (+0.21%) | 2,860,359 |
| 19 Aug 2016 | CNY | 29.06 | 29.12 | 28.55 | 28.58 | 21.9846 | -0.55 (-1.89%) | 4,041,863 |
| 18 Aug 2016 | CNY | 29 | 29.29 | 28.81 | 29.13 | 22.4077 | +0.04 (+0.14%) | 4,176,661 |
| 17 Aug 2016 | CNY | 29.2 | 29.49 | 28.86 | 29.09 | 22.3769 | -0.25 (-0.85%) | 5,825,809 |
| 16 Aug 2016 | CNY | 29.5 | 29.69 | 29.17 | 29.34 | 22.5692 | -0.39 (-1.31%) | 7,394,518 |
| 15 Aug 2016 | CNY | 29.47 | 29.95 | 28.48 | 29.73 | 22.8692 | +0.29 (+0.99%) | 9,755,226 |
