| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2016 | CNY | 26.25 | 26.9257 | 26.2162 | 26.8649 | 26.8649 | +0.622 (+2.37%) | 3,062,911 |
| 17 Oct 2016 | CNY | 27.027 | 27.1284 | 26.1149 | 26.2432 | 26.2432 | -0.541 (-2.02%) | 2,937,730 |
| 14 Oct 2016 | CNY | 27.0068 | 27.0811 | 26.6216 | 26.7838 | 26.7838 | -0.324 (-1.20%) | 2,619,238 |
| 13 Oct 2016 | CNY | 27.2297 | 27.6622 | 27.0676 | 27.1081 | 27.1081 | -0.176 (-0.64%) | 3,363,150 |
| 12 Oct 2016 | CNY | 26.6892 | 27.6284 | 26.5608 | 27.2838 | 27.2838 | +0.554 (+2.07%) | 4,643,966 |
| 11 Oct 2016 | CNY | 26.7568 | 26.8514 | 26.4662 | 26.7297 | 26.7297 | +0.149 (+0.56%) | 3,173,905 |
| 10 Oct 2016 | CNY | 26.0068 | 26.6554 | 25.8851 | 26.5811 | 26.5811 | +0.824 (+3.20%) | 3,500,836 |
| 30 Sep 2016 | CNY | 25.9324 | 26.0135 | 25.7095 | 25.7568 | 25.7568 | -0.149 (-0.57%) | 2,154,064 |
| 29 Sep 2016 | CNY | 25.9595 | 26.1351 | 25.8851 | 25.9054 | 25.9054 | -0.054 (-0.21%) | 2,364,473 |
| 28 Sep 2016 | CNY | 26.3176 | 26.3176 | 25.9324 | 25.9595 | 25.9595 | -0.372 (-1.41%) | 2,263,953 |
| 27 Sep 2016 | CNY | 26.4189 | 26.4865 | 25.75 | 26.3311 | 26.3311 | +0.034 (+0.13%) | 3,983,477 |
| 26 Sep 2016 | CNY | 28.3851 | 28.3851 | 26.0878 | 26.2973 | 26.2973 | -2.331 (-8.14%) | 7,421,298 |
| 23 Sep 2016 | CNY | 29.6419 | 29.9865 | 28.6149 | 28.6284 | 28.6284 | -1.155 (-3.88%) | 5,619,605 |
| 22 Sep 2016 | CNY | 30.1689 | 30.1689 | 29.5878 | 29.7838 | 29.7838 | -0.493 (-1.63%) | 6,694,143 |
| 21 Sep 2016 | CNY | 29.2432 | 30.7973 | 29.2297 | 30.277 | 30.277 | +1.047 (+3.58%) | 11,714,885 |
| 20 Sep 2016 | CNY | 28.6554 | 29.2365 | 28.446 | 29.2297 | 29.2297 | +0.588 (+2.05%) | 4,727,802 |
| 19 Sep 2016 | CNY | 28.8108 | 28.8919 | 28.3108 | 28.6419 | 28.6419 | +0.101 (+0.36%) | 2,182,917 |
| 14 Sep 2016 | CNY | 28.4324 | 28.9662 | 28.3176 | 28.5405 | 28.5405 | -0.115 (-0.40%) | 2,274,736 |
| 13 Sep 2016 | CNY | 28.8514 | 29.2568 | 28.473 | 28.6554 | 28.6554 | -0.203 (-0.70%) | 2,533,862 |
| 12 Sep 2016 | CNY | 28.2973 | 29.8784 | 28.0405 | 28.8581 | 28.8581 | -0.162 (-0.56%) | 4,880,730 |
| 9 Sep 2016 | CNY | 29.0338 | 29.3784 | 28.9054 | 29.0203 | 29.0203 | -0.013 (-0.05%) | 3,167,737 |
| 8 Sep 2016 | CNY | 28.75 | 29.1554 | 28.75 | 29.0338 | 29.0338 | +0.027 (+0.09%) | 2,059,667 |
| 7 Sep 2016 | CNY | 29.3851 | 29.3851 | 28.9189 | 29.0068 | 29.0068 | -0.236 (-0.81%) | 3,341,637 |
| 6 Sep 2016 | CNY | 28.9595 | 29.3581 | 28.3919 | 29.2432 | 29.2432 | +0.284 (+0.98%) | 3,267,560 |
| 5 Sep 2016 | CNY | 29.3378 | 29.4122 | 28.9189 | 28.9595 | 28.9595 | -0.101 (-0.35%) | 2,196,965 |
| 2 Sep 2016 | CNY | 29.4595 | 29.696 | 28.8514 | 29.0608 | 29.0608 | -0.588 (-1.98%) | 4,077,328 |
| 1 Sep 2016 | CNY | 30.2365 | 30.473 | 29.6284 | 29.6487 | 29.6487 | -0.716 (-2.36%) | 3,968,300 |
| 31 Aug 2016 | CNY | 29.8784 | 30.3851 | 29.5 | 30.3649 | 30.3649 | +0.392 (+1.31%) | 4,971,121 |
| 30 Aug 2016 | CNY | 30.0608 | 30.2027 | 29.8176 | 29.973 | 29.973 | -0.047 (-0.16%) | 2,845,794 |
| 29 Aug 2016 | CNY | 29.6892 | 30.0541 | 29.446 | 30.0203 | 30.0203 | +0.257 (+0.86%) | 2,686,584 |
