| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2016 | CNY | 15.9 | 15.92 | 15.63 | 15.69 | 15.69 | -0.2 (-1.26%) | 22,557,607 |
| 29 Aug 2016 | CNY | 15.55 | 16.08 | 15.45 | 15.89 | 15.89 | +0.24 (+1.53%) | 34,772,312 |
| 26 Aug 2016 | CNY | 15.4 | 15.78 | 15.4 | 15.65 | 15.65 | +0.28 (+1.82%) | 21,084,023 |
| 25 Aug 2016 | CNY | 15.68 | 15.68 | 15.07 | 15.37 | 15.37 | -0.39 (-2.47%) | 27,804,396 |
| 24 Aug 2016 | CNY | 15.71 | 15.97 | 15.62 | 15.76 | 15.76 | +0.07 (+0.45%) | 20,644,711 |
| 23 Aug 2016 | CNY | 15.73 | 16.08 | 15.52 | 15.69 | 15.69 | -0.11 (-0.70%) | 25,194,213 |
| 22 Aug 2016 | CNY | 16.45 | 16.52 | 15.8 | 15.8 | 15.8 | -0.44 (-2.71%) | 35,349,943 |
| 19 Aug 2016 | CNY | 15.58 | 16.49 | 15.58 | 16.24 | 16.24 | +0.54 (+3.44%) | 59,783,829 |
| 18 Aug 2016 | CNY | 15.9 | 15.96 | 15.52 | 15.7 | 15.7 | -0.33 (-2.06%) | 34,321,584 |
| 17 Aug 2016 | CNY | 15.65 | 16.12 | 15.44 | 16.03 | 16.03 | +0.37 (+2.36%) | 51,614,113 |
| 16 Aug 2016 | CNY | 15.57 | 15.78 | 15.5 | 15.66 | 15.66 | +0.11 (+0.71%) | 33,197,405 |
| 15 Aug 2016 | CNY | 15.21 | 15.61 | 14.93 | 15.55 | 15.55 | +0.33 (+2.17%) | 40,590,168 |
| 12 Aug 2016 | CNY | 15.08 | 15.35 | 14.98 | 15.22 | 15.22 | +0.02 (+0.13%) | 26,782,476 |
| 11 Aug 2016 | CNY | 15.66 | 15.78 | 15.2 | 15.2 | 15.2 | -0.63 (-3.98%) | 34,248,239 |
| 10 Aug 2016 | CNY | 15.71 | 16.14 | 15.49 | 15.83 | 15.83 | -0.04 (-0.25%) | 37,200,948 |
| 9 Aug 2016 | CNY | 15.88 | 16.4 | 15.7 | 15.87 | 15.87 | +0.02 (+0.13%) | 47,273,664 |
| 8 Aug 2016 | CNY | 15.51 | 15.98 | 15.21 | 15.85 | 15.85 | +0.25 (+1.60%) | 37,718,571 |
| 5 Aug 2016 | CNY | 15.67 | 16.13 | 15.48 | 15.6 | 15.6 | -0.18 (-1.14%) | 49,673,061 |
| 4 Aug 2016 | CNY | 15.3 | 15.98 | 15.21 | 15.78 | 15.78 | +0.88 (+5.91%) | 69,406,672 |
| 3 Aug 2016 | CNY | 14.45 | 14.98 | 14.38 | 14.9 | 14.9 | +0.42 (+2.90%) | 39,022,883 |
| 2 Aug 2016 | CNY | 14.42 | 14.59 | 14.25 | 14.48 | 14.48 | +0.07 (+0.49%) | 22,249,504 |
| 1 Aug 2016 | CNY | 14.45 | 14.55 | 13.89 | 14.41 | 14.41 | -0.08 (-0.55%) | 37,312,331 |
| 29 Jul 2016 | CNY | 14.9 | 14.95 | 14.2 | 14.49 | 14.49 | -0.39 (-2.62%) | 37,456,633 |
| 28 Jul 2016 | CNY | 15.01 | 15.14 | 14.4 | 14.88 | 14.88 | -0.18 (-1.20%) | 42,728,455 |
| 27 Jul 2016 | CNY | 16.55 | 16.73 | 14.89 | 15.06 | 15.06 | -1.48 (-8.95%) | 70,976,904 |
| 26 Jul 2016 | CNY | 16.39 | 16.61 | 16.2 | 16.54 | 16.54 | +0.21 (+1.29%) | 27,759,554 |
| 25 Jul 2016 | CNY | 16.6 | 16.84 | 16.05 | 16.33 | 16.33 | -0.27 (-1.63%) | 43,262,309 |
| 22 Jul 2016 | CNY | 16.6 | 17.16 | 16.46 | 16.6 | 16.6 | -0.11 (-0.66%) | 41,621,072 |
| 21 Jul 2016 | CNY | 16.92 | 17.25 | 16.51 | 16.71 | 16.71 | -0.32 (-1.88%) | 54,345,266 |
| 20 Jul 2016 | CNY | 17.25 | 17.9 | 16.9 | 17.03 | 17.03 | -0.26 (-1.50%) | 81,604,442 |
