| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2016 | CNY | 37.8469 | 39.6786 | 37.6633 | 37.7959 | 37.7959 | +0.469 (+1.26%) | 9,421,749 |
| 14 Oct 2016 | CNY | 35.5867 | 37.4133 | 35.4949 | 37.3265 | 37.3265 | +1.439 (+4.01%) | 4,880,641 |
| 13 Oct 2016 | CNY | 35.2551 | 36.3265 | 35.2041 | 35.8878 | 35.8878 | +0.449 (+1.27%) | 4,243,486 |
| 12 Oct 2016 | CNY | 34.8725 | 35.699 | 34.699 | 35.4388 | 35.4388 | +0.225 (+0.64%) | 2,990,589 |
| 11 Oct 2016 | CNY | 35.602 | 35.6735 | 34.8112 | 35.2143 | 35.2143 | -0.163 (-0.46%) | 3,239,597 |
| 10 Oct 2016 | CNY | 34.1837 | 35.8418 | 33.6735 | 35.3776 | 35.3776 | +1.566 (+4.63%) | 4,447,339 |
| 30 Sep 2016 | CNY | 33.1837 | 33.9796 | 32.9592 | 33.8112 | 33.8112 | +0.128 (+0.38%) | 2,563,211 |
| 29 Sep 2016 | CNY | 33.0102 | 34.0765 | 32.9133 | 33.6837 | 33.6837 | +0.709 (+2.15%) | 3,880,898 |
| 28 Sep 2016 | CNY | 33.3214 | 33.5204 | 32.9337 | 32.9745 | 32.9745 | -0.561 (-1.67%) | 1,823,192 |
| 27 Sep 2016 | CNY | 32.5255 | 33.5663 | 32.3469 | 33.5357 | 33.5357 | +0.852 (+2.61%) | 2,762,316 |
| 26 Sep 2016 | CNY | 34.1837 | 34.3367 | 32.5561 | 32.6837 | 32.6837 | -1.821 (-5.28%) | 4,600,317 |
| 23 Sep 2016 | CNY | 35.5102 | 35.8776 | 34.4949 | 34.5051 | 34.5051 | -1.373 (-3.83%) | 3,882,564 |
| 22 Sep 2016 | CNY | 36.0612 | 36.5204 | 35.7551 | 35.8776 | 35.8776 | -0.265 (-0.73%) | 2,282,537 |
| 21 Sep 2016 | CNY | 35.7704 | 36.5051 | 35.7704 | 36.1429 | 36.1429 | -0.066 (-0.18%) | 2,236,360 |
| 20 Sep 2016 | CNY | 36.7959 | 37.2041 | 35.9745 | 36.2092 | 36.2092 | -1.01 (-2.71%) | 3,358,834 |
| 19 Sep 2016 | CNY | 37.2347 | 37.7602 | 36.8622 | 37.2194 | 37.2194 | +0.423 (+1.15%) | 3,980,091 |
| 14 Sep 2016 | CNY | 36.199 | 36.8571 | 35.8827 | 36.7959 | 36.7959 | +0.27 (+0.74%) | 3,172,054 |
| 13 Sep 2016 | CNY | 36.4694 | 36.9898 | 35.9031 | 36.5255 | 36.5255 | +0.403 (+1.12%) | 3,160,935 |
| 12 Sep 2016 | CNY | 35.7143 | 36.5816 | 35.5663 | 36.1225 | 36.1225 | -0.908 (-2.45%) | 3,417,375 |
| 9 Sep 2016 | CNY | 38.2653 | 38.648 | 37 | 37.0306 | 37.0306 | -1.571 (-4.07%) | 5,529,297 |
| 8 Sep 2016 | CNY | 38.8878 | 39.4898 | 38.1531 | 38.602 | 38.602 | -0.408 (-1.05%) | 4,446,236 |
| 7 Sep 2016 | CNY | 40.1071 | 40.3469 | 38.8776 | 39.0102 | 39.0102 | -1.342 (-3.33%) | 5,596,617 |
| 6 Sep 2016 | CNY | 39.3367 | 40.6378 | 39.301 | 40.352 | 40.352 | +0.714 (+1.80%) | 5,178,641 |
| 5 Sep 2016 | CNY | 42.2092 | 42.3265 | 39.1888 | 39.6378 | 39.6378 | -2.194 (-5.24%) | 7,715,522 |
| 2 Sep 2016 | CNY | 41.0408 | 42.6276 | 40.8061 | 41.8316 | 41.8316 | +0.02 (+0.05%) | 7,010,332 |
| 1 Sep 2016 | CNY | 40.7551 | 43.9184 | 40.5969 | 41.8112 | 41.8112 | +0.577 (+1.40%) | 11,424,232 |
| 31 Aug 2016 | CNY | 41.0153 | 41.9898 | 38.8776 | 41.2347 | 41.2347 | +0.225 (+0.55%) | 8,942,070 |
| 30 Aug 2016 | CNY | 40.6582 | 41.5714 | 40.4898 | 41.0102 | 41.0102 | +0.352 (+0.87%) | 6,463,429 |
| 29 Aug 2016 | CNY | 41.8622 | 42.2296 | 39.949 | 40.6582 | 40.6582 | -2.587 (-5.98%) | 10,399,701 |
| 26 Aug 2016 | CNY | 46.4286 | 46.6735 | 42.6531 | 43.2449 | 43.2449 | -3.776 (-8.03%) | 16,390,701 |
