| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2016 | CNY | 18.8306 | 18.8944 | 18.75 | 18.8 | 18.8 | -0.031 (-0.16%) | 5,735,368 |
| 6 Sep 2016 | CNY | 18.6611 | 18.8639 | 18.5583 | 18.8306 | 18.8306 | +0.17 (+0.91%) | 5,978,098 |
| 5 Sep 2016 | CNY | 18.5167 | 18.7639 | 18.5139 | 18.6611 | 18.6611 | +0.189 (+1.02%) | 4,229,902 |
| 2 Sep 2016 | CNY | 18.5833 | 18.6389 | 18.3944 | 18.4722 | 18.4722 | -0.128 (-0.69%) | 8,631,666 |
| 1 Sep 2016 | CNY | 18.7944 | 18.8333 | 18.5833 | 18.6 | 18.6 | -0.194 (-1.03%) | 6,924,157 |
| 31 Aug 2016 | CNY | 18.8528 | 18.8556 | 18.7222 | 18.7944 | 18.7944 | -0.042 (-0.22%) | 3,489,721 |
| 30 Aug 2016 | CNY | 18.8556 | 18.9167 | 18.75 | 18.8361 | 18.8361 | +0.005 (+0.03%) | 4,402,418 |
| 29 Aug 2016 | CNY | 18.7472 | 18.8556 | 18.6917 | 18.8306 | 18.8306 | +0.108 (+0.58%) | 5,818,348 |
| 26 Aug 2016 | CNY | 18.6917 | 18.8972 | 18.5556 | 18.7222 | 18.7222 | +0.111 (+0.60%) | 7,349,284 |
| 25 Aug 2016 | CNY | 18.7694 | 18.7694 | 18.5194 | 18.6111 | 18.6111 | -0.186 (-0.99%) | 9,330,393 |
| 24 Aug 2016 | CNY | 18.7639 | 18.8889 | 18.7111 | 18.7972 | 18.7972 | +0.103 (+0.55%) | 6,833,923 |
| 23 Aug 2016 | CNY | 18.7417 | 18.8 | 18.6444 | 18.6944 | 18.6944 | -0.025 (-0.13%) | 7,619,248 |
| 22 Aug 2016 | CNY | 18.8889 | 18.9667 | 18.6889 | 18.7194 | 18.7194 | -0.183 (-0.97%) | 8,855,953 |
| 19 Aug 2016 | CNY | 19.1611 | 19.2 | 18.6472 | 18.9028 | 18.9028 | -0.233 (-1.22%) | 19,221,861 |
| 18 Aug 2016 | CNY | 19.3611 | 19.3694 | 19.05 | 19.1361 | 19.1361 | -0.233 (-1.20%) | 7,367,778 |
| 17 Aug 2016 | CNY | 19.1889 | 19.4722 | 19.1139 | 19.3694 | 19.3694 | +0.239 (+1.25%) | 9,665,071 |
| 16 Aug 2016 | CNY | 19.3528 | 19.4472 | 19.0778 | 19.1306 | 19.1306 | -0.142 (-0.73%) | 11,117,692 |
| 15 Aug 2016 | CNY | 19.0167 | 19.3306 | 18.9056 | 19.2722 | 19.2722 | +0.303 (+1.60%) | 13,000,017 |
| 12 Aug 2016 | CNY | 18.6917 | 19.0194 | 18.6389 | 18.9694 | 18.9694 | +0.256 (+1.37%) | 7,640,276 |
| 11 Aug 2016 | CNY | 18.8972 | 18.9528 | 18.6972 | 18.7139 | 18.7139 | -0.178 (-0.94%) | 7,883,384 |
| 10 Aug 2016 | CNY | 19.0139 | 19.0222 | 18.8917 | 18.8917 | 18.8917 | -0.136 (-0.72%) | 7,745,241 |
| 9 Aug 2016 | CNY | 18.9 | 19.1083 | 18.8833 | 19.0278 | 19.0278 | +0.031 (+0.16%) | 11,530,404 |
| 8 Aug 2016 | CNY | 19.1472 | 19.1472 | 18.825 | 18.9972 | 18.9972 | -0.153 (-0.80%) | 13,397,590 |
| 5 Aug 2016 | CNY | 19.0778 | 19.3194 | 19.0139 | 19.15 | 19.15 | +0.014 (+0.07%) | 4,372,077 |
| 4 Aug 2016 | CNY | 19.1694 | 19.2194 | 18.9222 | 19.1361 | 19.1361 | -0.031 (-0.16%) | 6,982,862 |
| 3 Aug 2016 | CNY | 19.1667 | 19.3278 | 19.0028 | 19.1667 | 19.1667 | +0.019 (+0.10%) | 4,890,895 |
| 2 Aug 2016 | CNY | 19.0583 | 19.1667 | 18.9472 | 19.1472 | 19.1472 | +0.078 (+0.41%) | 5,176,641 |
| 1 Aug 2016 | CNY | 19.575 | 19.6944 | 18.9083 | 19.0694 | 19.0694 | -0.542 (-2.76%) | 14,837,832 |
| 29 Jul 2016 | CNY | 19.5278 | 20.0667 | 19.5 | 19.6111 | 19.6111 | +0.005 (+0.03%) | 11,039,871 |
| 28 Jul 2016 | CNY | 18.9667 | 19.9444 | 18.8889 | 19.6056 | 19.6056 | +0.639 (+3.37%) | 21,512,908 |
