| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2016 | CNY | 28 | 28.5 | 27.74 | 28.38 | 21.8308 | +0.28 (+1.00%) | 12,373,162 |
| 26 Sep 2016 | CNY | 28.74 | 28.74 | 27.55 | 28.1 | 21.6154 | -0.82 (-2.84%) | 15,548,413 |
| 23 Sep 2016 | CNY | 30.12 | 30.71 | 28.7 | 28.92 | 22.2462 | -2.23 (-7.16%) | 20,674,008 |
| 22 Sep 2016 | CNY | 31.98 | 31.98 | 31.1 | 31.15 | 23.9615 | -0.37 (-1.17%) | 6,316,711 |
| 21 Sep 2016 | CNY | 31.03 | 31.9 | 31.03 | 31.52 | 24.2462 | +0.19 (+0.61%) | 8,074,238 |
| 20 Sep 2016 | CNY | 31.8 | 31.9 | 30.68 | 31.33 | 24.1 | -0.52 (-1.63%) | 11,450,521 |
| 19 Sep 2016 | CNY | 31.67 | 31.98 | 31.52 | 31.85 | 24.5 | +0.16 (+0.50%) | 5,182,408 |
| 14 Sep 2016 | CNY | 32.3 | 32.3 | 31.4 | 31.69 | 24.3769 | -0.69 (-2.13%) | 7,893,219 |
| 13 Sep 2016 | CNY | 33.1 | 33.45 | 32 | 32.38 | 24.9077 | -0.52 (-1.58%) | 8,983,089 |
| 12 Sep 2016 | CNY | 34.3 | 34.32 | 32.87 | 32.9 | 25.3077 | -2.47 (-6.98%) | 11,599,553 |
| 9 Sep 2016 | CNY | 35 | 36.1 | 35 | 35.37 | 27.2077 | +0.34 (+0.97%) | 12,116,640 |
| 8 Sep 2016 | CNY | 34.98 | 35.25 | 34.56 | 35.03 | 26.9462 | +0.12 (+0.34%) | 5,648,390 |
| 7 Sep 2016 | CNY | 35.29 | 36.1 | 34.82 | 34.91 | 26.8538 | -0.38 (-1.08%) | 11,780,503 |
| 6 Sep 2016 | CNY | 34.25 | 35.6 | 34.21 | 35.29 | 27.1462 | +1.19 (+3.49%) | 14,691,693 |
| 5 Sep 2016 | CNY | 34 | 34.74 | 33.5 | 34.1 | 26.2308 | +0.28 (+0.83%) | 8,976,012 |
| 2 Sep 2016 | CNY | 34.14 | 35.18 | 33.51 | 33.82 | 26.0154 | -0.68 (-1.97%) | 9,776,243 |
| 1 Sep 2016 | CNY | 35.3 | 35.65 | 34.48 | 34.5 | 26.5385 | -1.09 (-3.06%) | 10,970,461 |
| 31 Aug 2016 | CNY | 34.2 | 35.62 | 32.99 | 35.59 | 27.3769 | +1.33 (+3.88%) | 20,941,146 |
| 30 Aug 2016 | CNY | 35.53 | 35.53 | 33.83 | 34.26 | 26.3538 | -1.27 (-3.57%) | 16,745,887 |
| 29 Aug 2016 | CNY | 35.98 | 35.98 | 35.1 | 35.53 | 27.3308 | -0.37 (-1.03%) | 6,237,851 |
| 26 Aug 2016 | CNY | 36.35 | 36.4 | 35.79 | 35.9 | 27.6154 | +0.03 (+0.08%) | 7,172,945 |
| 25 Aug 2016 | CNY | 36.67 | 36.67 | 35.42 | 35.87 | 27.5923 | -1.04 (-2.82%) | 9,016,491 |
| 24 Aug 2016 | CNY | 37.24 | 37.3 | 36.66 | 36.91 | 28.3923 | -0.15 (-0.40%) | 5,766,246 |
| 23 Aug 2016 | CNY | 37.61 | 38.25 | 36.5 | 37.06 | 28.5077 | -0.29 (-0.78%) | 8,730,050 |
| 22 Aug 2016 | CNY | 38.2 | 38.55 | 37.3 | 37.35 | 28.7308 | -1.22 (-3.16%) | 8,403,598 |
| 19 Aug 2016 | CNY | 39.1 | 39.4 | 38.22 | 38.57 | 29.6692 | -0.88 (-2.23%) | 9,738,729 |
| 18 Aug 2016 | CNY | 39.5 | 40.5 | 39.2 | 39.45 | 30.3462 | -0.25 (-0.63%) | 12,674,470 |
| 17 Aug 2016 | CNY | 39.74 | 39.99 | 38.73 | 39.7 | 30.5385 | -0.32 (-0.80%) | 12,962,239 |
| 16 Aug 2016 | CNY | 39.33 | 40.49 | 39.33 | 40.02 | 30.7846 | +1.43 (+3.71%) | 21,657,979 |
| 15 Aug 2016 | CNY | 37.7 | 38.66 | 37.11 | 38.59 | 29.6846 | +0.69 (+1.82%) | 14,985,428 |
