| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2016 | CNY | 31.62 | 31.97 | 31.09 | 31.13 | 31.13 | -0.28 (-0.89%) | 4,808,965 |
| 12 Oct 2016 | CNY | 30.69 | 31.46 | 30.4 | 31.41 | 31.41 | +0.58 (+1.88%) | 5,730,106 |
| 11 Oct 2016 | CNY | 30.5 | 30.88 | 30.31 | 30.83 | 30.83 | +0.39 (+1.28%) | 4,079,438 |
| 10 Oct 2016 | CNY | 29.88 | 30.47 | 29.7 | 30.44 | 30.44 | +0.45 (+1.50%) | 2,917,621 |
| 30 Sep 2016 | CNY | 30.06 | 30.31 | 29.35 | 29.99 | 29.99 | -0.14 (-0.46%) | 3,023,701 |
| 29 Sep 2016 | CNY | 30.5 | 30.87 | 30.1 | 30.13 | 30.13 | -0.38 (-1.25%) | 2,995,396 |
| 28 Sep 2016 | CNY | 30.78 | 30.97 | 30.4 | 30.51 | 30.51 | -0.34 (-1.10%) | 3,806,129 |
| 27 Sep 2016 | CNY | 30.1 | 31.2 | 30.01 | 30.85 | 30.85 | +0.44 (+1.45%) | 5,626,860 |
| 26 Sep 2016 | CNY | 30.05 | 30.5 | 29.66 | 30.41 | 30.41 | -0.1 (-0.33%) | 3,081,156 |
| 23 Sep 2016 | CNY | 31.2 | 31.48 | 30.45 | 30.51 | 30.51 | -0.65 (-2.09%) | 4,079,815 |
| 22 Sep 2016 | CNY | 30.85 | 31.23 | 30.5 | 31.16 | 31.16 | +0.47 (+1.53%) | 4,545,855 |
| 21 Sep 2016 | CNY | 30.61 | 31.06 | 30.4 | 30.69 | 30.69 | 0.0 (0.0%) | 4,192,951 |
| 20 Sep 2016 | CNY | 30.71 | 30.86 | 30.2 | 30.69 | 30.69 | -0.02 (-0.07%) | 4,690,591 |
| 19 Sep 2016 | CNY | 29.05 | 30.77 | 29.05 | 30.71 | 30.71 | +1.66 (+5.71%) | 7,563,883 |
| 14 Sep 2016 | CNY | 29.78 | 30 | 28.88 | 29.05 | 29.05 | -1.13 (-3.74%) | 3,868,451 |
| 13 Sep 2016 | CNY | 29.45 | 30.58 | 29.45 | 30.18 | 30.18 | +0.66 (+2.24%) | 6,912,330 |
| 12 Sep 2016 | CNY | 29 | 29.68 | 28.57 | 29.52 | 29.52 | +0.09 (+0.31%) | 3,100,857 |
| 9 Sep 2016 | CNY | 29.85 | 30.25 | 29.4 | 29.43 | 29.43 | -0.54 (-1.80%) | 2,203,732 |
| 8 Sep 2016 | CNY | 29.67 | 30.41 | 29.67 | 29.97 | 29.97 | +0.04 (+0.13%) | 3,273,894 |
| 7 Sep 2016 | CNY | 29.32 | 30.44 | 29.09 | 29.93 | 29.93 | +0.7 (+2.39%) | 6,547,534 |
| 6 Sep 2016 | CNY | 29.15 | 29.27 | 28.81 | 29.23 | 29.23 | +0.31 (+1.07%) | 1,944,898 |
| 5 Sep 2016 | CNY | 28.98 | 29.03 | 28.64 | 28.92 | 28.92 | +0.13 (+0.45%) | 1,255,151 |
| 2 Sep 2016 | CNY | 28.8 | 29.18 | 28.61 | 28.79 | 28.79 | -0.15 (-0.52%) | 1,846,797 |
| 1 Sep 2016 | CNY | 28.83 | 29.19 | 28.71 | 28.94 | 28.94 | +0.13 (+0.45%) | 1,764,809 |
| 31 Aug 2016 | CNY | 29.18 | 29.18 | 28.51 | 28.81 | 28.81 | -0.22 (-0.76%) | 1,705,485 |
| 30 Aug 2016 | CNY | 29.32 | 29.36 | 28.98 | 29.03 | 29.03 | +0.05 (+0.17%) | 1,452,383 |
| 29 Aug 2016 | CNY | 28.95 | 29.28 | 28.63 | 28.98 | 28.98 | +0.12 (+0.42%) | 1,814,220 |
| 26 Aug 2016 | CNY | 29.29 | 29.45 | 28.74 | 28.86 | 28.86 | -0.02 (-0.07%) | 1,886,549 |
| 25 Aug 2016 | CNY | 29.1 | 29.25 | 28.44 | 28.88 | 28.88 | -0.4 (-1.37%) | 2,544,000 |
| 24 Aug 2016 | CNY | 29.14 | 29.5 | 29.14 | 29.28 | 29.28 | -0.02 (-0.07%) | 1,932,846 |
