| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2016 | CNY | 22.2621 | 23.1724 | 22.1379 | 22.269 | 22.269 | +0.055 (+0.25%) | 4,439,344 |
| 21 Oct 2016 | CNY | 22.269 | 22.269 | 21.9172 | 22.2138 | 22.2138 | +0.007 (+0.03%) | 2,451,887 |
| 20 Oct 2016 | CNY | 22.3035 | 22.469 | 22.1379 | 22.2069 | 22.2069 | -0.131 (-0.59%) | 2,059,506 |
| 19 Oct 2016 | CNY | 22.4828 | 22.6897 | 22.2828 | 22.3379 | 22.3379 | -0.255 (-1.13%) | 2,981,363 |
| 18 Oct 2016 | CNY | 21.9035 | 23.469 | 21.7793 | 22.5931 | 22.5931 | +0.662 (+3.02%) | 5,432,155 |
| 17 Oct 2016 | CNY | 22.4552 | 22.6069 | 21.8897 | 21.931 | 21.931 | -0.524 (-2.33%) | 3,952,391 |
| 14 Oct 2016 | CNY | 21.9517 | 22.6345 | 21.8 | 22.4552 | 22.4552 | +0.434 (+1.97%) | 4,424,035 |
| 13 Oct 2016 | CNY | 21.8621 | 22.2828 | 21.8621 | 22.0207 | 22.0207 | -0.041 (-0.19%) | 3,664,841 |
| 12 Oct 2016 | CNY | 21.1379 | 22.4552 | 21.1379 | 22.0621 | 22.0621 | +0.862 (+4.07%) | 7,919,968 |
| 11 Oct 2016 | CNY | 21.2414 | 21.2552 | 21.0414 | 21.2 | 21.2 | -0.062 (-0.29%) | 2,410,578 |
| 10 Oct 2016 | CNY | 20.6897 | 21.2966 | 20.6897 | 21.2621 | 21.2621 | +0.628 (+3.04%) | 3,249,229 |
| 30 Sep 2016 | CNY | 20.6138 | 20.731 | 20.5517 | 20.6345 | 20.6345 | +0.021 (+0.10%) | 2,010,512 |
| 29 Sep 2016 | CNY | 20.6207 | 20.8621 | 20.5862 | 20.6138 | 20.6138 | +0.028 (+0.13%) | 2,114,856 |
| 28 Sep 2016 | CNY | 20.869 | 20.9862 | 20.5448 | 20.5862 | 20.5862 | -0.283 (-1.36%) | 2,416,079 |
| 27 Sep 2016 | CNY | 20.6207 | 20.8966 | 20.4138 | 20.869 | 20.869 | +0.234 (+1.14%) | 2,636,978 |
| 26 Sep 2016 | CNY | 21.5517 | 21.7035 | 20.5586 | 20.6345 | 20.6345 | -1.228 (-5.62%) | 5,589,146 |
| 23 Sep 2016 | CNY | 22.7448 | 22.7448 | 21.7931 | 21.8621 | 21.8621 | -0.821 (-3.62%) | 5,411,033 |
| 22 Sep 2016 | CNY | 22.9862 | 23.0483 | 22.5517 | 22.6828 | 22.6828 | -0.172 (-0.75%) | 4,391,758 |
| 21 Sep 2016 | CNY | 23.1035 | 23.2207 | 22.7655 | 22.8552 | 22.8552 | -0.131 (-0.57%) | 2,806,038 |
| 20 Sep 2016 | CNY | 23.5379 | 23.6138 | 22.9035 | 22.9862 | 22.9862 | -0.572 (-2.43%) | 3,917,344 |
| 19 Sep 2016 | CNY | 23.5103 | 23.8276 | 23.3103 | 23.5586 | 23.5586 | -0.2 (-0.84%) | 3,634,319 |
| 14 Sep 2016 | CNY | 24.5931 | 24.7586 | 23.4483 | 23.7586 | 23.7586 | -1.331 (-5.31%) | 5,765,130 |
| 13 Sep 2016 | CNY | 24.6897 | 26.269 | 24.2138 | 25.0897 | 25.0897 | +1.2 (+5.02%) | 11,142,806 |
| 2 Sep 2016 | CNY | 24.1379 | 24.4828 | 23.8483 | 23.8897 | 23.8897 | -0.455 (-1.87%) | 2,875,827 |
| 1 Sep 2016 | CNY | 24.4828 | 24.7517 | 24.3379 | 24.3448 | 24.3448 | -0.241 (-0.98%) | 2,605,471 |
| 31 Aug 2016 | CNY | 24.6207 | 24.6828 | 24.2621 | 24.5862 | 24.5862 | +0.09 (+0.37%) | 2,690,267 |
| 30 Aug 2016 | CNY | 24.6759 | 24.7586 | 24.4 | 24.4966 | 24.4966 | -0.014 (-0.06%) | 2,050,507 |
| 29 Aug 2016 | CNY | 24.269 | 24.6828 | 24.2138 | 24.5103 | 24.5103 | +0.131 (+0.54%) | 2,572,891 |
| 26 Aug 2016 | CNY | 24.5931 | 24.9517 | 24.2828 | 24.3793 | 24.3793 | -0.11 (-0.45%) | 2,963,028 |
| 25 Aug 2016 | CNY | 24.6207 | 24.6621 | 23.7862 | 24.4897 | 24.4897 | -0.331 (-1.33%) | 4,523,752 |
