| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 21.82 | 21.85 | 21.34 | 21.79 | 21.79 | +0.02 (+0.09%) | 4,611,658 |
| 5 Sep 2016 | CNY | 22 | 22.2 | 21.75 | 21.77 | 21.77 | -0.12 (-0.55%) | 3,712,084 |
| 2 Sep 2016 | CNY | 21.99 | 21.99 | 21.71 | 21.89 | 21.89 | +0.01 (+0.05%) | 3,964,892 |
| 1 Sep 2016 | CNY | 21.77 | 22.22 | 21.65 | 21.88 | 21.88 | +0.28 (+1.30%) | 8,277,116 |
| 31 Aug 2016 | CNY | 21.69 | 21.85 | 21.4 | 21.6 | 21.6 | -0.23 (-1.05%) | 5,526,713 |
| 30 Aug 2016 | CNY | 21.06 | 22.2 | 21.04 | 21.83 | 21.83 | +0.7 (+3.31%) | 12,273,204 |
| 29 Aug 2016 | CNY | 21.47 | 21.7 | 21.13 | 21.13 | 21.13 | +0.15 (+0.71%) | 5,298,725 |
| 26 Aug 2016 | CNY | 20.71 | 21.3 | 20.71 | 20.98 | 20.98 | +0.18 (+0.87%) | 5,566,483 |
| 25 Aug 2016 | CNY | 20.75 | 20.91 | 20.58 | 20.8 | 20.8 | -0.11 (-0.53%) | 4,458,704 |
| 24 Aug 2016 | CNY | 21 | 21.07 | 20.75 | 20.91 | 20.91 | +0.04 (+0.19%) | 4,226,781 |
| 23 Aug 2016 | CNY | 21.02 | 21.18 | 20.68 | 20.87 | 20.87 | -0.23 (-1.09%) | 3,883,242 |
| 22 Aug 2016 | CNY | 20.94 | 21.6 | 20.89 | 21.1 | 21.1 | +0.17 (+0.81%) | 6,155,180 |
| 19 Aug 2016 | CNY | 21.05 | 21.15 | 20.78 | 20.93 | 20.93 | -0.16 (-0.76%) | 5,047,502 |
| 18 Aug 2016 | CNY | 21.55 | 21.65 | 20.89 | 21.09 | 21.09 | -0.39 (-1.82%) | 9,176,139 |
| 17 Aug 2016 | CNY | 21.55 | 21.68 | 21.33 | 21.48 | 21.48 | +0.07 (+0.33%) | 5,007,502 |
| 16 Aug 2016 | CNY | 21.39 | 21.63 | 21.25 | 21.41 | 21.41 | +0.12 (+0.56%) | 5,113,695 |
| 15 Aug 2016 | CNY | 20.99 | 21.44 | 20.68 | 21.29 | 21.29 | +0.4 (+1.91%) | 5,574,354 |
| 12 Aug 2016 | CNY | 20.61 | 20.95 | 20.6 | 20.89 | 20.89 | +0.27 (+1.31%) | 2,753,282 |
| 11 Aug 2016 | CNY | 21.29 | 21.33 | 20.57 | 20.62 | 20.62 | -0.63 (-2.96%) | 7,109,165 |
| 10 Aug 2016 | CNY | 21.5 | 21.51 | 21.2 | 21.25 | 21.25 | -0.2 (-0.93%) | 3,744,295 |
| 9 Aug 2016 | CNY | 21.25 | 21.78 | 21.1 | 21.45 | 21.45 | +0.2 (+0.94%) | 4,973,132 |
| 8 Aug 2016 | CNY | 20.87 | 21.34 | 20.87 | 21.25 | 21.25 | +0.25 (+1.19%) | 4,308,285 |
| 5 Aug 2016 | CNY | 20.9 | 21.07 | 20.8 | 21 | 21 | +0.1 (+0.48%) | 4,265,874 |
| 4 Aug 2016 | CNY | 20.85 | 21.1 | 20.68 | 20.9 | 20.9 | +0.05 (+0.24%) | 3,517,311 |
| 3 Aug 2016 | CNY | 20.8 | 21.05 | 20.76 | 20.85 | 20.85 | -0.01 (-0.05%) | 3,797,872 |
| 2 Aug 2016 | CNY | 20.7 | 21.16 | 20.66 | 20.86 | 20.86 | +0.2 (+0.97%) | 3,675,323 |
| 1 Aug 2016 | CNY | 20.88 | 20.94 | 20 | 20.66 | 20.66 | -0.2 (-0.96%) | 5,493,315 |
| 29 Jul 2016 | CNY | 20.97 | 21.08 | 20.68 | 20.86 | 20.86 | +0.01 (+0.05%) | 3,443,771 |
| 28 Jul 2016 | CNY | 21.15 | 21.43 | 20.01 | 20.85 | 20.85 | -0.3 (-1.42%) | 11,269,487 |
| 27 Jul 2016 | CNY | 23.33 | 23.37 | 21.15 | 21.15 | 21.15 | -2.16 (-9.27%) | 16,145,903 |
