| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 27.51 | 28.05 | 27.5 | 28 | 28 | +0.35 (+1.27%) | 2,016,304 |
| 26 Sep 2016 | CNY | 28.75 | 28.85 | 27.62 | 27.65 | 27.65 | -1.22 (-4.23%) | 4,453,438 |
| 23 Sep 2016 | CNY | 28.79 | 29.18 | 28.63 | 28.87 | 28.87 | +0.3 (+1.05%) | 3,491,152 |
| 22 Sep 2016 | CNY | 28.79 | 28.98 | 28.55 | 28.57 | 28.57 | 0.0 (0.0%) | 2,443,337 |
| 21 Sep 2016 | CNY | 28.56 | 28.79 | 28.4 | 28.57 | 28.57 | +0.01 (+0.04%) | 1,860,625 |
| 20 Sep 2016 | CNY | 28.6 | 28.73 | 28.36 | 28.56 | 28.56 | -0.1 (-0.35%) | 2,102,077 |
| 19 Sep 2016 | CNY | 27.81 | 28.85 | 27.81 | 28.66 | 28.66 | +0.95 (+3.43%) | 4,850,416 |
| 14 Sep 2016 | CNY | 27.49 | 28.09 | 27.41 | 27.71 | 27.71 | +0.16 (+0.58%) | 2,965,578 |
| 13 Sep 2016 | CNY | 27.45 | 27.72 | 27.37 | 27.55 | 27.55 | +0.18 (+0.66%) | 2,711,707 |
| 12 Sep 2016 | CNY | 28.52 | 28.71 | 27.2 | 27.37 | 27.37 | -1.77 (-6.07%) | 6,765,585 |
| 9 Sep 2016 | CNY | 29.74 | 29.76 | 29.13 | 29.14 | 29.14 | -0.65 (-2.18%) | 3,233,482 |
| 8 Sep 2016 | CNY | 29.75 | 29.94 | 29.42 | 29.79 | 29.79 | +0.04 (+0.13%) | 3,786,308 |
| 7 Sep 2016 | CNY | 30.1 | 30.27 | 29.63 | 29.75 | 29.75 | -0.34 (-1.13%) | 4,919,346 |
| 6 Sep 2016 | CNY | 28.78 | 30.35 | 28.72 | 30.09 | 30.09 | +1.23 (+4.26%) | 7,933,115 |
| 5 Sep 2016 | CNY | 28.85 | 29.03 | 28.69 | 28.86 | 28.86 | +0.08 (+0.28%) | 2,187,539 |
| 2 Sep 2016 | CNY | 28.82 | 29.1 | 28.48 | 28.78 | 28.78 | -0.13 (-0.45%) | 2,456,055 |
| 1 Sep 2016 | CNY | 29.18 | 29.54 | 28.9 | 28.91 | 28.91 | -0.27 (-0.93%) | 2,648,821 |
| 31 Aug 2016 | CNY | 29.18 | 29.25 | 28.66 | 29.18 | 29.18 | -0.05 (-0.17%) | 2,576,526 |
| 30 Aug 2016 | CNY | 29.3 | 29.45 | 29.02 | 29.23 | 29.23 | -0.16 (-0.54%) | 2,956,945 |
| 29 Aug 2016 | CNY | 29.1 | 29.54 | 28.9 | 29.39 | 29.39 | +0.15 (+0.51%) | 4,800,680 |
| 26 Aug 2016 | CNY | 28.05 | 29.58 | 28.05 | 29.24 | 29.24 | +1.12 (+3.98%) | 9,289,317 |
| 25 Aug 2016 | CNY | 28.1 | 28.18 | 27.6 | 28.12 | 28.12 | +0.01 (+0.04%) | 2,250,094 |
| 24 Aug 2016 | CNY | 28.16 | 28.37 | 28.01 | 28.11 | 28.11 | -0.02 (-0.07%) | 1,894,038 |
| 23 Aug 2016 | CNY | 28.5 | 28.64 | 27.92 | 28.13 | 28.13 | -0.37 (-1.30%) | 2,970,759 |
| 22 Aug 2016 | CNY | 28.2 | 29.08 | 28.08 | 28.5 | 28.5 | +0.26 (+0.92%) | 6,515,530 |
| 19 Aug 2016 | CNY | 27.79 | 28.3 | 27.7 | 28.24 | 28.24 | +0.44 (+1.58%) | 3,097,412 |
| 18 Aug 2016 | CNY | 28.37 | 28.45 | 27.79 | 27.8 | 27.8 | -0.37 (-1.31%) | 3,295,103 |
| 17 Aug 2016 | CNY | 27.95 | 28.29 | 27.75 | 28.17 | 28.17 | +0.12 (+0.43%) | 2,472,858 |
| 16 Aug 2016 | CNY | 27.86 | 28.19 | 27.76 | 28.05 | 28.05 | +0.26 (+0.94%) | 2,797,539 |
| 15 Aug 2016 | CNY | 27.01 | 27.96 | 26.9 | 27.79 | 27.79 | +0.81 (+3.00%) | 3,625,846 |
