| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2016 | CNY | 56.7143 | 56.9857 | 55.8429 | 55.9714 | 55.9714 | 0.0 (0.0%) | 532,712 |
| 21 Sep 2016 | CNY | 55.9429 | 57.4643 | 55.7143 | 55.9714 | 55.9714 | -0.307 (-0.55%) | 713,000 |
| 20 Sep 2016 | CNY | 55.0571 | 56.7857 | 54.65 | 56.2786 | 56.2786 | +1.222 (+2.22%) | 1,114,423 |
| 19 Sep 2016 | CNY | 54.75 | 55.7143 | 54.3 | 55.0571 | 55.0571 | +0.307 (+0.56%) | 551,090 |
| 14 Sep 2016 | CNY | 53.5786 | 55.2143 | 53.2714 | 54.75 | 54.75 | +0.471 (+0.87%) | 960,127 |
| 13 Sep 2016 | CNY | 54.9 | 55.2857 | 53.5857 | 54.2786 | 54.2786 | -0.507 (-0.93%) | 791,893 |
| 12 Sep 2016 | CNY | 54.3286 | 55.7143 | 54.2929 | 54.7857 | 54.7857 | -0.786 (-1.41%) | 1,326,162 |
| 9 Sep 2016 | CNY | 56.0714 | 56.4286 | 54.9286 | 55.5714 | 55.5714 | -1.086 (-1.92%) | 1,254,019 |
| 8 Sep 2016 | CNY | 56.1286 | 57.7 | 55.6214 | 56.6571 | 56.6571 | +0.193 (+0.34%) | 1,532,962 |
| 7 Sep 2016 | CNY | 54.8929 | 59.1429 | 54.4857 | 56.4643 | 56.4643 | +1.414 (+2.57%) | 2,458,618 |
| 6 Sep 2016 | CNY | 55.1714 | 55.3571 | 54.2857 | 55.05 | 55.05 | -0.2 (-0.36%) | 982,371 |
| 5 Sep 2016 | CNY | 54.2857 | 55.6857 | 54.0643 | 55.25 | 55.25 | +0.764 (+1.40%) | 1,248,774 |
| 2 Sep 2016 | CNY | 53.6429 | 54.7 | 53.3929 | 54.4857 | 54.4857 | +0.15 (+0.28%) | 1,533,183 |
| 1 Sep 2016 | CNY | 54.2143 | 56.1286 | 53.6429 | 54.3357 | 54.3357 | +0.057 (+0.11%) | 3,720,018 |
| 31 Aug 2016 | CNY | 52.5714 | 54.4286 | 52.2857 | 54.2786 | 54.2786 | +2.157 (+4.14%) | 3,338,979 |
| 30 Aug 2016 | CNY | 51.1429 | 52.5 | 50.95 | 52.1214 | 52.1214 | +0.757 (+1.47%) | 1,405,360 |
| 29 Aug 2016 | CNY | 51.7857 | 52.1214 | 51.15 | 51.3643 | 51.3643 | -0.743 (-1.43%) | 957,685 |
| 26 Aug 2016 | CNY | 51.3643 | 52.5643 | 51.3643 | 52.1071 | 52.1071 | +0.65 (+1.26%) | 940,402 |
| 25 Aug 2016 | CNY | 51.4286 | 51.5071 | 50.7071 | 51.4571 | 51.4571 | -0.036 (-0.07%) | 723,886 |
| 24 Aug 2016 | CNY | 52.1571 | 52.1571 | 51.3 | 51.4929 | 51.4929 | +0.172 (+0.33%) | 441,156 |
| 23 Aug 2016 | CNY | 51.1286 | 51.7857 | 50.9143 | 51.3214 | 51.3214 | +0.193 (+0.38%) | 696,050 |
| 22 Aug 2016 | CNY | 52.2857 | 52.2857 | 51.1143 | 51.1286 | 51.1286 | -1.264 (-2.41%) | 980,011 |
| 19 Aug 2016 | CNY | 51.7143 | 53.35 | 51.6929 | 52.3929 | 52.3929 | +0.7 (+1.35%) | 1,400,366 |
| 18 Aug 2016 | CNY | 51.5857 | 51.9286 | 51.1429 | 51.6929 | 51.6929 | +0.107 (+0.21%) | 732,767 |
| 17 Aug 2016 | CNY | 51.4286 | 52.1143 | 51.15 | 51.5857 | 51.5857 | +0.35 (+0.68%) | 1,102,442 |
| 16 Aug 2016 | CNY | 51.2643 | 51.5714 | 50.95 | 51.2357 | 51.2357 | -0.021 (-0.04%) | 765,322 |
| 15 Aug 2016 | CNY | 50.2071 | 51.4286 | 49.9143 | 51.2571 | 51.2571 | +1.393 (+2.79%) | 802,284 |
| 12 Aug 2016 | CNY | 49.4143 | 49.9786 | 49.3643 | 49.8643 | 49.8643 | +0.493 (+1.00%) | 368,538 |
| 11 Aug 2016 | CNY | 50.5357 | 50.5357 | 49.3 | 49.3714 | 49.3714 | -1.186 (-2.35%) | 900,820 |
| 10 Aug 2016 | CNY | 50.4286 | 50.6929 | 50.2143 | 50.5571 | 50.5571 | +0.071 (+0.14%) | 713,690 |
