| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 16.01 | 16.3 | 15.86 | 16.3 | 16.3 | +0.21 (+1.31%) | 2,528,901 |
| 5 Sep 2016 | CNY | 16.28 | 16.41 | 16.05 | 16.09 | 16.09 | -0.19 (-1.17%) | 2,197,599 |
| 2 Sep 2016 | CNY | 16.64 | 16.64 | 16.23 | 16.28 | 16.28 | -0.36 (-2.16%) | 3,293,186 |
| 1 Sep 2016 | CNY | 16.53 | 16.75 | 16.48 | 16.64 | 16.64 | +0.07 (+0.42%) | 2,040,287 |
| 31 Aug 2016 | CNY | 16.91 | 17 | 16.57 | 16.57 | 16.57 | -0.54 (-3.16%) | 4,575,400 |
| 30 Aug 2016 | CNY | 17.23 | 17.29 | 17.09 | 17.11 | 17.11 | -0.15 (-0.87%) | 2,756,698 |
| 29 Aug 2016 | CNY | 16.99 | 17.26 | 16.9 | 17.26 | 17.26 | +0.27 (+1.59%) | 2,714,502 |
| 26 Aug 2016 | CNY | 16.76 | 17.07 | 16.73 | 16.99 | 16.99 | +0.26 (+1.55%) | 2,366,727 |
| 25 Aug 2016 | CNY | 16.72 | 16.78 | 16.48 | 16.73 | 16.73 | -0.11 (-0.65%) | 2,786,617 |
| 24 Aug 2016 | CNY | 17.14 | 17.14 | 16.68 | 16.84 | 16.84 | -0.04 (-0.24%) | 1,703,811 |
| 23 Aug 2016 | CNY | 16.75 | 16.95 | 16.75 | 16.88 | 16.88 | +0.08 (+0.48%) | 2,094,745 |
| 22 Aug 2016 | CNY | 16.86 | 17.15 | 16.61 | 16.8 | 16.8 | -0.07 (-0.41%) | 2,327,022 |
| 19 Aug 2016 | CNY | 17 | 17 | 16.71 | 16.87 | 16.87 | -0.14 (-0.82%) | 2,250,185 |
| 18 Aug 2016 | CNY | 17 | 17.14 | 16.91 | 17.01 | 17.01 | 0.0 (0.0%) | 3,390,835 |
| 17 Aug 2016 | CNY | 17 | 17.27 | 16.96 | 17.01 | 17.01 | -0.02 (-0.12%) | 3,006,133 |
| 16 Aug 2016 | CNY | 17.01 | 17.09 | 16.92 | 17.03 | 17.03 | +0.11 (+0.65%) | 3,948,230 |
| 15 Aug 2016 | CNY | 16.4 | 17.08 | 16.38 | 16.92 | 16.92 | +0.45 (+2.73%) | 8,553,189 |
| 12 Aug 2016 | CNY | 15.8 | 16.49 | 15.8 | 16.47 | 16.47 | +0.59 (+3.72%) | 4,720,944 |
| 11 Aug 2016 | CNY | 16.2 | 16.2 | 15.69 | 15.88 | 15.88 | -0.27 (-1.67%) | 2,992,000 |
| 10 Aug 2016 | CNY | 16.2 | 16.23 | 16.1 | 16.15 | 16.15 | +0.07 (+0.44%) | 1,493,032 |
| 9 Aug 2016 | CNY | 16.08 | 16.19 | 16.05 | 16.08 | 16.08 | 0.0 (0.0%) | 1,449,030 |
| 8 Aug 2016 | CNY | 15.95 | 16.21 | 15.8 | 16.08 | 16.08 | +0.05 (+0.31%) | 2,117,211 |
| 5 Aug 2016 | CNY | 15.62 | 16.38 | 15.61 | 16.03 | 16.03 | +0.43 (+2.76%) | 4,842,980 |
| 4 Aug 2016 | CNY | 14.86 | 15.6 | 14.8 | 15.6 | 15.6 | +0.74 (+4.98%) | 2,783,139 |
| 3 Aug 2016 | CNY | 15.09 | 15.09 | 14.28 | 14.86 | 14.86 | -0.17 (-1.13%) | 2,353,008 |
| 2 Aug 2016 | CNY | 15.03 | 15.16 | 14.93 | 15.03 | 15.03 | +0.01 (+0.07%) | 1,973,807 |
| 1 Aug 2016 | CNY | 15.28 | 15.35 | 14.67 | 15.02 | 15.02 | -0.26 (-1.70%) | 3,421,913 |
| 29 Jul 2016 | CNY | 15.39 | 15.48 | 15.2 | 15.28 | 15.28 | +0.02 (+0.13%) | 2,896,540 |
| 28 Jul 2016 | CNY | 15.71 | 15.95 | 15.1 | 15.26 | 15.26 | -0.62 (-3.90%) | 4,451,291 |
| 27 Jul 2016 | CNY | 16.52 | 16.64 | 15.7 | 15.88 | 15.88 | -0.65 (-3.93%) | 6,362,581 |
