| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 12.8 | 12.9 | 12.6 | 12.82 | 12.82 | +0.01 (+0.08%) | 3,547,471 |
| 26 Sep 2016 | CNY | 13.2 | 13.25 | 12.8 | 12.81 | 12.81 | -0.42 (-3.17%) | 3,875,709 |
| 23 Sep 2016 | CNY | 13.37 | 13.37 | 13.21 | 13.23 | 13.23 | -0.1 (-0.75%) | 2,065,903 |
| 22 Sep 2016 | CNY | 13.28 | 13.37 | 13.23 | 13.33 | 13.33 | +0.12 (+0.91%) | 3,944,123 |
| 21 Sep 2016 | CNY | 13.25 | 13.27 | 13.18 | 13.21 | 13.21 | 0.0 (0.0%) | 2,385,342 |
| 20 Sep 2016 | CNY | 13.27 | 13.3 | 13.2 | 13.21 | 13.21 | -0.06 (-0.45%) | 1,888,845 |
| 19 Sep 2016 | CNY | 13.2 | 13.35 | 13.2 | 13.27 | 13.27 | +0.09 (+0.68%) | 2,177,038 |
| 14 Sep 2016 | CNY | 13.37 | 13.37 | 13.11 | 13.18 | 13.18 | -0.2 (-1.49%) | 3,203,817 |
| 13 Sep 2016 | CNY | 13.36 | 13.43 | 13.28 | 13.38 | 13.38 | +0.08 (+0.60%) | 2,532,447 |
| 12 Sep 2016 | CNY | 13.48 | 13.59 | 13.29 | 13.3 | 13.3 | -0.39 (-2.85%) | 5,236,692 |
| 9 Sep 2016 | CNY | 13.95 | 13.95 | 13.67 | 13.69 | 13.69 | -0.21 (-1.51%) | 4,592,856 |
| 8 Sep 2016 | CNY | 13.84 | 13.98 | 13.83 | 13.9 | 13.9 | +0.02 (+0.14%) | 3,414,102 |
| 7 Sep 2016 | CNY | 13.96 | 13.96 | 13.81 | 13.88 | 13.88 | -0.12 (-0.86%) | 5,542,145 |
| 6 Sep 2016 | CNY | 13.88 | 14 | 13.6 | 14 | 14 | +0.1 (+0.72%) | 6,993,154 |
| 5 Sep 2016 | CNY | 13.93 | 14.01 | 13.86 | 13.9 | 13.9 | 0.0 (0.0%) | 3,460,649 |
| 2 Sep 2016 | CNY | 14.02 | 14.11 | 13.81 | 13.9 | 13.9 | -0.11 (-0.79%) | 5,427,883 |
| 1 Sep 2016 | CNY | 14.5 | 14.53 | 13.94 | 14.01 | 14.01 | -0.53 (-3.65%) | 12,819,682 |
| 31 Aug 2016 | CNY | 14.19 | 14.68 | 14.17 | 14.54 | 14.54 | +0.42 (+2.97%) | 15,746,456 |
| 30 Aug 2016 | CNY | 13.87 | 14.15 | 13.87 | 14.12 | 14.12 | +0.28 (+2.02%) | 6,237,142 |
| 29 Aug 2016 | CNY | 13.88 | 13.99 | 13.78 | 13.84 | 13.84 | -0.01 (-0.07%) | 3,509,562 |
| 26 Aug 2016 | CNY | 13.68 | 13.89 | 13.65 | 13.85 | 13.85 | +0.26 (+1.91%) | 4,980,711 |
| 25 Aug 2016 | CNY | 13.74 | 13.78 | 13.48 | 13.59 | 13.59 | -0.21 (-1.52%) | 3,726,581 |
| 24 Aug 2016 | CNY | 13.8 | 13.85 | 13.69 | 13.8 | 13.8 | +0.01 (+0.07%) | 3,491,761 |
| 23 Aug 2016 | CNY | 13.92 | 13.95 | 13.7 | 13.79 | 13.79 | -0.11 (-0.79%) | 4,781,633 |
| 22 Aug 2016 | CNY | 14.01 | 14.07 | 13.83 | 13.9 | 13.9 | -0.02 (-0.14%) | 4,472,868 |
| 19 Aug 2016 | CNY | 13.96 | 13.96 | 13.85 | 13.92 | 13.92 | -0.06 (-0.43%) | 3,616,704 |
| 18 Aug 2016 | CNY | 14.01 | 14.08 | 13.87 | 13.98 | 13.98 | -0.11 (-0.78%) | 5,424,667 |
| 17 Aug 2016 | CNY | 13.98 | 14.15 | 13.92 | 14.09 | 14.09 | +0.12 (+0.86%) | 6,706,882 |
| 16 Aug 2016 | CNY | 13.95 | 14.05 | 13.8 | 13.97 | 13.97 | +0.03 (+0.22%) | 7,354,839 |
| 15 Aug 2016 | CNY | 13.55 | 14.07 | 13.52 | 13.94 | 13.94 | +0.39 (+2.88%) | 7,689,097 |
