| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 20.1 | 20.38 | 20.1 | 20.37 | 20.37 | +0.05 (+0.25%) | 1,019,992 |
| 26 Sep 2016 | CNY | 20.58 | 20.58 | 20.08 | 20.32 | 20.32 | -0.26 (-1.26%) | 2,385,741 |
| 23 Sep 2016 | CNY | 20.5 | 20.76 | 20.3 | 20.58 | 20.58 | 0.0 (0.0%) | 1,811,200 |
| 22 Sep 2016 | CNY | 20.63 | 20.64 | 20.48 | 20.58 | 20.58 | +0.1 (+0.49%) | 1,395,153 |
| 21 Sep 2016 | CNY | 20.22 | 20.5 | 20.12 | 20.48 | 20.48 | +0.12 (+0.59%) | 1,145,372 |
| 20 Sep 2016 | CNY | 20.4 | 20.58 | 20.18 | 20.36 | 20.36 | -0.14 (-0.68%) | 1,800,219 |
| 19 Sep 2016 | CNY | 20.25 | 20.54 | 20.1 | 20.5 | 20.5 | +0.21 (+1.03%) | 1,472,482 |
| 14 Sep 2016 | CNY | 20 | 20.4 | 19.94 | 20.29 | 20.29 | -0.01 (-0.05%) | 1,009,030 |
| 13 Sep 2016 | CNY | 20.35 | 20.35 | 19.95 | 20.3 | 20.3 | -0.11 (-0.54%) | 1,755,988 |
| 12 Sep 2016 | CNY | 20.19 | 20.6 | 19.81 | 20.41 | 20.41 | -0.07 (-0.34%) | 1,752,605 |
| 9 Sep 2016 | CNY | 20.9 | 21.2 | 20.48 | 20.48 | 20.48 | -0.36 (-1.73%) | 1,797,964 |
| 8 Sep 2016 | CNY | 20.59 | 20.89 | 20.5 | 20.84 | 20.84 | +0.25 (+1.21%) | 1,955,677 |
| 7 Sep 2016 | CNY | 20.68 | 20.83 | 20.51 | 20.59 | 20.59 | +0.04 (+0.19%) | 1,654,812 |
| 6 Sep 2016 | CNY | 20.27 | 20.56 | 20.01 | 20.55 | 20.55 | +0.08 (+0.39%) | 1,500,709 |
| 5 Sep 2016 | CNY | 20.5 | 20.58 | 20.38 | 20.47 | 20.47 | -0.03 (-0.15%) | 1,208,232 |
| 2 Sep 2016 | CNY | 20.46 | 20.64 | 20.1 | 20.5 | 20.5 | -0.05 (-0.24%) | 1,728,816 |
| 1 Sep 2016 | CNY | 20.72 | 20.88 | 20.5 | 20.55 | 20.55 | -0.22 (-1.06%) | 1,159,471 |
| 31 Aug 2016 | CNY | 21.2 | 21.2 | 20.66 | 20.77 | 20.77 | -0.13 (-0.62%) | 900,959 |
| 30 Aug 2016 | CNY | 20.85 | 20.95 | 20.69 | 20.9 | 20.9 | +0.17 (+0.82%) | 1,041,059 |
| 29 Aug 2016 | CNY | 20.99 | 21 | 20.59 | 20.73 | 20.73 | -0.06 (-0.29%) | 1,037,280 |
| 26 Aug 2016 | CNY | 20.5 | 20.87 | 20.37 | 20.79 | 20.79 | +0.4 (+1.96%) | 1,493,824 |
| 25 Aug 2016 | CNY | 20.62 | 20.62 | 20.12 | 20.39 | 20.39 | -0.23 (-1.12%) | 1,047,631 |
| 24 Aug 2016 | CNY | 20.51 | 20.78 | 20.43 | 20.62 | 20.62 | +0.2 (+0.98%) | 1,456,603 |
| 23 Aug 2016 | CNY | 20.41 | 20.61 | 20.22 | 20.42 | 20.42 | +0.01 (+0.05%) | 691,941 |
| 22 Aug 2016 | CNY | 20.65 | 20.66 | 20.06 | 20.41 | 20.41 | -0.19 (-0.92%) | 1,137,820 |
| 19 Aug 2016 | CNY | 20.7 | 20.7 | 20.41 | 20.6 | 20.6 | +0.19 (+0.93%) | 923,293 |
| 18 Aug 2016 | CNY | 20.5 | 20.75 | 20.4 | 20.41 | 20.41 | -0.17 (-0.83%) | 861,465 |
| 17 Aug 2016 | CNY | 20.64 | 20.75 | 20.43 | 20.58 | 20.58 | -0.02 (-0.10%) | 1,068,856 |
| 16 Aug 2016 | CNY | 20.5 | 20.75 | 20.33 | 20.6 | 20.6 | +0.12 (+0.59%) | 1,345,517 |
| 15 Aug 2016 | CNY | 20.2 | 20.64 | 20.05 | 20.48 | 20.48 | +0.24 (+1.19%) | 1,709,993 |
