| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 19.6 | 19.83 | 19.43 | 19.81 | 19.81 | +0.07 (+0.35%) | 1,688,764 |
| 26 Sep 2016 | CNY | 20.45 | 20.5 | 19.4 | 19.74 | 19.74 | -0.69 (-3.38%) | 3,786,946 |
| 23 Sep 2016 | CNY | 20.42 | 20.56 | 20.25 | 20.43 | 20.43 | -0.02 (-0.10%) | 2,920,995 |
| 22 Sep 2016 | CNY | 20.8 | 20.8 | 20.42 | 20.45 | 20.45 | -0.26 (-1.26%) | 5,578,612 |
| 21 Sep 2016 | CNY | 19.76 | 20.93 | 19.64 | 20.71 | 20.71 | +0.98 (+4.97%) | 6,097,339 |
| 20 Sep 2016 | CNY | 19.73 | 19.8 | 19.52 | 19.73 | 19.73 | -0.04 (-0.20%) | 1,427,513 |
| 19 Sep 2016 | CNY | 19.61 | 19.78 | 19.54 | 19.77 | 19.77 | +0.16 (+0.82%) | 1,708,249 |
| 14 Sep 2016 | CNY | 19.59 | 19.78 | 19.38 | 19.61 | 19.61 | -0.18 (-0.91%) | 2,166,172 |
| 13 Sep 2016 | CNY | 19.11 | 19.85 | 19.08 | 19.79 | 19.79 | +0.73 (+3.83%) | 2,791,178 |
| 12 Sep 2016 | CNY | 19.3 | 19.5 | 19.03 | 19.06 | 19.06 | -0.75 (-3.79%) | 2,214,277 |
| 9 Sep 2016 | CNY | 20.28 | 20.35 | 19.8 | 19.81 | 19.81 | -0.46 (-2.27%) | 2,557,193 |
| 8 Sep 2016 | CNY | 20.2 | 20.35 | 19.9 | 20.27 | 20.27 | +0.1 (+0.50%) | 2,864,602 |
| 7 Sep 2016 | CNY | 19.75 | 20.46 | 19.71 | 20.17 | 20.17 | +0.37 (+1.87%) | 4,807,574 |
| 6 Sep 2016 | CNY | 19.63 | 19.83 | 19.26 | 19.8 | 19.8 | +0.16 (+0.81%) | 2,595,465 |
| 5 Sep 2016 | CNY | 19.6 | 19.76 | 19.44 | 19.64 | 19.64 | +0.01 (+0.05%) | 2,429,319 |
| 2 Sep 2016 | CNY | 19.72 | 19.85 | 19.43 | 19.63 | 19.63 | -0.05 (-0.25%) | 2,291,732 |
| 1 Sep 2016 | CNY | 19.55 | 19.9 | 19.51 | 19.68 | 19.68 | +0.14 (+0.72%) | 2,928,470 |
| 31 Aug 2016 | CNY | 19.63 | 19.67 | 19.42 | 19.54 | 19.54 | -0.08 (-0.41%) | 1,561,459 |
| 30 Aug 2016 | CNY | 19.72 | 19.77 | 19.56 | 19.62 | 19.62 | -0.04 (-0.20%) | 1,808,312 |
| 29 Aug 2016 | CNY | 19.43 | 19.81 | 19.43 | 19.66 | 19.66 | +0.08 (+0.41%) | 1,757,838 |
| 26 Aug 2016 | CNY | 19.27 | 19.74 | 19.27 | 19.58 | 19.58 | +0.26 (+1.35%) | 2,204,494 |
| 25 Aug 2016 | CNY | 19.6 | 19.6 | 18.5 | 19.32 | 19.32 | -0.32 (-1.63%) | 1,847,442 |
| 24 Aug 2016 | CNY | 19.97 | 19.97 | 19.52 | 19.64 | 19.64 | +0.18 (+0.92%) | 2,288,422 |
| 23 Aug 2016 | CNY | 19.48 | 19.71 | 19.35 | 19.46 | 19.46 | -0.07 (-0.36%) | 1,349,789 |
| 22 Aug 2016 | CNY | 19.52 | 19.75 | 19.35 | 19.53 | 19.53 | +0.07 (+0.36%) | 2,984,715 |
| 19 Aug 2016 | CNY | 19.5 | 19.54 | 19.25 | 19.46 | 19.46 | -0.28 (-1.42%) | 3,576,268 |
| 18 Aug 2016 | CNY | 19.86 | 19.94 | 19.68 | 19.74 | 19.74 | -0.25 (-1.25%) | 2,637,478 |
| 17 Aug 2016 | CNY | 19.9 | 20.09 | 19.66 | 19.99 | 19.99 | +0.03 (+0.15%) | 2,621,045 |
| 16 Aug 2016 | CNY | 19.8 | 20.11 | 19.71 | 19.96 | 19.96 | +0.15 (+0.76%) | 2,013,194 |
| 15 Aug 2016 | CNY | 19.11 | 19.84 | 19.11 | 19.81 | 19.81 | +0.62 (+3.23%) | 2,710,379 |
