| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 20.0523 | 20.3252 | 19.7181 | 19.7738 | 19.7738 | -0.234 (-1.17%) | 7,292,765 |
| 2 Sep 2016 | CNY | 20.4979 | 20.509 | 19.8852 | 20.0077 | 20.0077 | -0.446 (-2.18%) | 8,998,906 |
| 1 Sep 2016 | CNY | 20.6204 | 20.7764 | 20.3308 | 20.4533 | 20.4533 | -0.134 (-0.65%) | 7,662,126 |
| 31 Aug 2016 | CNY | 20.7764 | 20.7764 | 20.4979 | 20.587 | 20.587 | -0.262 (-1.26%) | 7,014,731 |
| 30 Aug 2016 | CNY | 20.8154 | 21.0827 | 20.4979 | 20.8488 | 20.8488 | +0.111 (+0.54%) | 10,254,637 |
| 29 Aug 2016 | CNY | 20.8878 | 21.1273 | 20.626 | 20.7374 | 20.7374 | -0.095 (-0.45%) | 8,762,221 |
| 26 Aug 2016 | CNY | 20.7263 | 21.0382 | 20.6483 | 20.8321 | 20.8321 | +0.139 (+0.67%) | 7,228,470 |
| 25 Aug 2016 | CNY | 20.7652 | 20.8878 | 20.4199 | 20.6928 | 20.6928 | -0.396 (-1.88%) | 9,013,114 |
| 24 Aug 2016 | CNY | 21.0605 | 21.2777 | 20.9435 | 21.0883 | 21.0883 | +0.089 (+0.42%) | 8,231,259 |
| 23 Aug 2016 | CNY | 20.9323 | 21.2777 | 20.8209 | 20.9992 | 20.9992 | +0.111 (+0.53%) | 6,743,325 |
| 22 Aug 2016 | CNY | 21.144 | 21.3334 | 20.8878 | 20.8878 | 20.8878 | -0.256 (-1.21%) | 7,433,031 |
| 19 Aug 2016 | CNY | 21.2498 | 21.3724 | 20.9713 | 21.144 | 21.144 | -0.095 (-0.45%) | 7,017,914 |
| 18 Aug 2016 | CNY | 21.4448 | 21.4448 | 21.0883 | 21.2387 | 21.2387 | -0.223 (-1.04%) | 11,659,260 |
| 17 Aug 2016 | CNY | 21.1106 | 21.7122 | 21.0048 | 21.4615 | 21.4615 | +0.407 (+1.93%) | 16,392,327 |
| 16 Aug 2016 | CNY | 21.0549 | 21.4337 | 21.027 | 21.0549 | 21.0549 | +0.084 (+0.40%) | 13,602,724 |
| 15 Aug 2016 | CNY | 20.665 | 21.1886 | 20.4477 | 20.9713 | 20.9713 | +0.529 (+2.59%) | 15,545,074 |
| 12 Aug 2016 | CNY | 20.0578 | 20.548 | 20.0523 | 20.4422 | 20.4422 | +0.273 (+1.35%) | 7,690,990 |
| 11 Aug 2016 | CNY | 20.6483 | 20.7207 | 20.0913 | 20.1692 | 20.1692 | -0.479 (-2.32%) | 9,171,735 |
| 10 Aug 2016 | CNY | 20.7764 | 21.0827 | 20.6204 | 20.6483 | 20.6483 | -0.117 (-0.56%) | 9,083,161 |
| 9 Aug 2016 | CNY | 20.8321 | 20.8321 | 20.5257 | 20.7652 | 20.7652 | -0.212 (-1.01%) | 11,297,783 |
| 8 Aug 2016 | CNY | 19.9632 | 21.0549 | 19.9632 | 20.9769 | 20.9769 | +1.014 (+5.08%) | 16,949,675 |
| 5 Aug 2016 | CNY | 20.2695 | 20.2695 | 19.952 | 19.9632 | 19.9632 | -0.301 (-1.48%) | 8,768,772 |
| 4 Aug 2016 | CNY | 20.2472 | 20.3252 | 19.9464 | 20.2639 | 20.2639 | +0.117 (+0.58%) | 11,010,548 |
| 3 Aug 2016 | CNY | 20.1637 | 20.2528 | 19.9075 | 20.147 | 20.147 | +0.011 (+0.06%) | 8,776,751 |
| 2 Aug 2016 | CNY | 19.8295 | 20.1915 | 19.8295 | 20.1358 | 20.1358 | +0.262 (+1.32%) | 9,603,467 |
| 1 Aug 2016 | CNY | 21.105 | 21.105 | 19.4953 | 19.874 | 19.874 | -1.237 (-5.86%) | 17,865,878 |
| 29 Jul 2016 | CNY | 23.1715 | 23.2551 | 21.1106 | 21.1106 | 21.1106 | -2.284 (-9.76%) | 33,703,800 |
| 28 Jul 2016 | CNY | 22.6646 | 23.9346 | 22.5811 | 23.3943 | 23.3943 | +0.774 (+3.42%) | 35,335,861 |
| 27 Jul 2016 | CNY | 23.1047 | 24.163 | 22.5867 | 22.6201 | 22.6201 | +0.251 (+1.12%) | 45,861,326 |
| 19 Jul 2016 | CNY | 22.1578 | 22.3973 | 22.0352 | 22.3694 | 22.3694 | +0.267 (+1.21%) | 9,597,136 |
