| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 14.9689 | 15.1111 | 14.8089 | 15.0978 | 15.0978 | +0.262 (+1.77%) | 5,743,343 |
| 5 Sep 2016 | CNY | 14.4089 | 14.9689 | 14.4089 | 14.8356 | 14.8356 | +0.4 (+2.77%) | 5,143,187 |
| 2 Sep 2016 | CNY | 14.6178 | 14.6889 | 14.3156 | 14.4356 | 14.4356 | -0.173 (-1.19%) | 4,319,907 |
| 1 Sep 2016 | CNY | 15.0178 | 15.0933 | 14.5778 | 14.6089 | 14.6089 | -0.396 (-2.64%) | 4,403,207 |
| 31 Aug 2016 | CNY | 14.9111 | 15.2844 | 14.7111 | 15.0044 | 15.0044 | +0.458 (+3.15%) | 9,244,788 |
| 30 Aug 2016 | CNY | 14.6222 | 14.6667 | 14.3467 | 14.5467 | 14.5467 | -0.102 (-0.70%) | 3,601,910 |
| 29 Aug 2016 | CNY | 14.5111 | 14.6667 | 14.4489 | 14.6489 | 14.6489 | +0.053 (+0.37%) | 2,556,801 |
| 26 Aug 2016 | CNY | 14.9778 | 15.0222 | 14.4889 | 14.5956 | 14.5956 | -0.222 (-1.50%) | 4,347,632 |
| 25 Aug 2016 | CNY | 14.8756 | 15.0533 | 14.3911 | 14.8178 | 14.8178 | -0.053 (-0.36%) | 4,804,848 |
| 24 Aug 2016 | CNY | 15.0622 | 15.1511 | 14.7156 | 14.8711 | 14.8711 | -0.165 (-1.09%) | 3,943,948 |
| 23 Aug 2016 | CNY | 15.1956 | 15.4 | 15.0222 | 15.0356 | 15.0356 | -0.289 (-1.88%) | 2,445,225 |
| 22 Aug 2016 | CNY | 15.5111 | 15.8933 | 15.28 | 15.3244 | 15.3244 | -0.213 (-1.37%) | 4,419,605 |
| 19 Aug 2016 | CNY | 14.8444 | 16.3689 | 14.8 | 15.5378 | 15.5378 | +0.658 (+4.42%) | 10,835,313 |
| 18 Aug 2016 | CNY | 14.9911 | 15.1022 | 14.8444 | 14.88 | 14.88 | -0.089 (-0.59%) | 2,352,989 |
| 17 Aug 2016 | CNY | 14.6667 | 15.0089 | 14.6667 | 14.9689 | 14.9689 | +0.071 (+0.48%) | 3,097,154 |
| 16 Aug 2016 | CNY | 14.8533 | 14.9778 | 14.7689 | 14.8978 | 14.8978 | -0.027 (-0.18%) | 4,765,592 |
| 15 Aug 2016 | CNY | 14.3778 | 15.0889 | 14.3778 | 14.9244 | 14.9244 | +0.547 (+3.80%) | 9,379,406 |
| 12 Aug 2016 | CNY | 14.2978 | 14.4133 | 14.0089 | 14.3778 | 14.3778 | +0.2 (+1.41%) | 1,845,186 |
| 11 Aug 2016 | CNY | 14.5778 | 14.5778 | 14.1689 | 14.1778 | 14.1778 | -0.409 (-2.80%) | 2,143,235 |
| 10 Aug 2016 | CNY | 14.6 | 14.7111 | 14.4444 | 14.5867 | 14.5867 | -0.013 (-0.09%) | 2,764,703 |
| 9 Aug 2016 | CNY | 14.3689 | 14.6133 | 14.2133 | 14.6 | 14.6 | +0.231 (+1.61%) | 3,550,304 |
| 8 Aug 2016 | CNY | 14.6667 | 14.8889 | 14.1067 | 14.3689 | 14.3689 | -0.098 (-0.68%) | 4,157,104 |
| 5 Aug 2016 | CNY | 14.0533 | 14.9422 | 14.0489 | 14.4667 | 14.4667 | +0.516 (+3.70%) | 3,064,641 |
| 4 Aug 2016 | CNY | 13.9822 | 14.12 | 13.7822 | 13.9511 | 13.9511 | -0.031 (-0.22%) | 1,740,408 |
| 3 Aug 2016 | CNY | 13.8667 | 14.2044 | 13.8667 | 13.9822 | 13.9822 | -0.093 (-0.66%) | 2,012,035 |
| 2 Aug 2016 | CNY | 13.7822 | 14.0756 | 13.7778 | 14.0756 | 14.0756 | +0.178 (+1.28%) | 2,232,459 |
| 1 Aug 2016 | CNY | 13.36 | 13.9244 | 13.28 | 13.8978 | 13.8978 | +0.538 (+4.03%) | 6,531,459 |
| 29 Jul 2016 | CNY | 14.1333 | 14.1333 | 13.3467 | 13.36 | 13.36 | -0.591 (-4.24%) | 5,554,750 |
| 28 Jul 2016 | CNY | 14.1556 | 14.3511 | 13.8667 | 13.9511 | 13.9511 | -0.244 (-1.72%) | 5,209,211 |
| 27 Jul 2016 | CNY | 14.6444 | 14.7822 | 13.9244 | 14.1956 | 14.1956 | -0.435 (-2.98%) | 5,679,490 |
