| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 13.4 | 13.55 | 13.2 | 13.42 | 13.42 | +0.12 (+0.90%) | 3,029,075 |
| 12 Sep 2016 | CNY | 13.79 | 13.89 | 13.28 | 13.3 | 13.3 | -0.74 (-5.27%) | 4,810,582 |
| 9 Sep 2016 | CNY | 14.19 | 14.26 | 14 | 14.04 | 14.04 | -0.16 (-1.13%) | 3,258,553 |
| 8 Sep 2016 | CNY | 14.09 | 14.26 | 13.91 | 14.2 | 14.2 | +0.14 (+1.00%) | 3,318,532 |
| 7 Sep 2016 | CNY | 14.21 | 14.25 | 14.02 | 14.06 | 14.06 | -0.14 (-0.99%) | 4,036,305 |
| 6 Sep 2016 | CNY | 14.16 | 14.26 | 13.69 | 14.2 | 14.2 | 0.0 (0.0%) | 6,035,933 |
| 5 Sep 2016 | CNY | 14.55 | 14.58 | 14 | 14.2 | 14.2 | -0.3 (-2.07%) | 6,628,846 |
| 2 Sep 2016 | CNY | 14.68 | 14.75 | 14.16 | 14.5 | 14.5 | -0.03 (-0.21%) | 6,953,633 |
| 1 Sep 2016 | CNY | 14.3 | 14.99 | 14.22 | 14.53 | 14.53 | +0.24 (+1.68%) | 8,083,267 |
| 31 Aug 2016 | CNY | 14.08 | 14.4 | 14.05 | 14.29 | 14.29 | +0.11 (+0.78%) | 4,499,586 |
| 30 Aug 2016 | CNY | 14.34 | 14.38 | 14.09 | 14.18 | 14.18 | -0.15 (-1.05%) | 4,690,629 |
| 29 Aug 2016 | CNY | 13.95 | 14.33 | 13.9 | 14.33 | 14.33 | +0.43 (+3.09%) | 5,622,087 |
| 26 Aug 2016 | CNY | 13.81 | 14.18 | 13.78 | 13.9 | 13.9 | +0.09 (+0.65%) | 4,863,508 |
| 25 Aug 2016 | CNY | 13.9 | 13.98 | 13.47 | 13.81 | 13.81 | -0.19 (-1.36%) | 5,204,799 |
| 24 Aug 2016 | CNY | 13.77 | 14.23 | 13.68 | 14 | 14 | +0.22 (+1.60%) | 5,977,491 |
| 23 Aug 2016 | CNY | 13.83 | 14.01 | 13.52 | 13.78 | 13.78 | -0.05 (-0.36%) | 3,645,773 |
| 22 Aug 2016 | CNY | 13.93 | 14.26 | 13.77 | 13.83 | 13.83 | -0.04 (-0.29%) | 5,319,697 |
| 19 Aug 2016 | CNY | 14.01 | 14.01 | 13.75 | 13.87 | 13.87 | -0.08 (-0.57%) | 4,129,628 |
| 18 Aug 2016 | CNY | 13.72 | 14.09 | 13.6 | 13.95 | 13.95 | +0.24 (+1.75%) | 6,167,979 |
| 17 Aug 2016 | CNY | 14.1 | 14.12 | 13.6 | 13.71 | 13.71 | -0.42 (-2.97%) | 9,473,777 |
| 16 Aug 2016 | CNY | 14.04 | 14.25 | 13.9 | 14.13 | 14.13 | +0.1 (+0.71%) | 5,972,283 |
| 15 Aug 2016 | CNY | 13.61 | 14.13 | 13.6 | 14.03 | 14.03 | +0.39 (+2.86%) | 5,885,846 |
| 12 Aug 2016 | CNY | 13.4 | 13.78 | 13.26 | 13.64 | 13.64 | +0.25 (+1.87%) | 4,389,096 |
| 11 Aug 2016 | CNY | 13.55 | 13.62 | 13.3 | 13.39 | 13.39 | -0.16 (-1.18%) | 2,013,840 |
| 10 Aug 2016 | CNY | 13.6 | 13.77 | 13.48 | 13.55 | 13.55 | -0.11 (-0.81%) | 2,007,396 |
| 9 Aug 2016 | CNY | 13.61 | 13.79 | 13.48 | 13.66 | 13.66 | -0.01 (-0.07%) | 2,788,681 |
| 8 Aug 2016 | CNY | 13.35 | 13.81 | 13.15 | 13.67 | 13.67 | +0.26 (+1.94%) | 4,017,996 |
| 5 Aug 2016 | CNY | 13.25 | 13.64 | 13.2 | 13.41 | 13.41 | +0.09 (+0.68%) | 3,646,419 |
| 4 Aug 2016 | CNY | 13.11 | 13.38 | 13.02 | 13.32 | 13.32 | +0.2 (+1.52%) | 2,744,711 |
| 3 Aug 2016 | CNY | 13.08 | 13.25 | 12.84 | 13.12 | 13.12 | +0.04 (+0.31%) | 3,797,888 |
