| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2016 | CNY | 20.3765 | 20.8824 | 19.8824 | 20.7059 | 20.7059 | -0.123 (-0.59%) | 3,275,136 |
| 1 Sep 2016 | CNY | 21.1765 | 21.2059 | 20.7706 | 20.8294 | 20.8294 | -0.465 (-2.18%) | 1,970,680 |
| 31 Aug 2016 | CNY | 20.8824 | 21.9529 | 20.7294 | 21.2941 | 21.2941 | +0.341 (+1.63%) | 2,187,731 |
| 30 Aug 2016 | CNY | 20.5824 | 21.0882 | 20.3588 | 20.9529 | 20.9529 | +0.082 (+0.39%) | 2,504,630 |
| 29 Aug 2016 | CNY | 20.8824 | 20.8824 | 20.2706 | 20.8706 | 20.8706 | -0.059 (-0.28%) | 2,754,317 |
| 26 Aug 2016 | CNY | 20.3529 | 21.2706 | 20.1824 | 20.9294 | 20.9294 | +0.547 (+2.68%) | 3,570,555 |
| 25 Aug 2016 | CNY | 20.2941 | 21.1177 | 20.1765 | 20.3824 | 20.3824 | +0.124 (+0.61%) | 2,302,886 |
| 24 Aug 2016 | CNY | 20.4177 | 20.5294 | 20.1824 | 20.2588 | 20.2588 | -0.082 (-0.41%) | 759,148 |
| 23 Aug 2016 | CNY | 20.2824 | 20.4353 | 19.9294 | 20.3412 | 20.3412 | +0.071 (+0.35%) | 1,061,889 |
| 22 Aug 2016 | CNY | 20.1235 | 20.3824 | 20.1235 | 20.2706 | 20.2706 | +0.059 (+0.29%) | 1,233,004 |
| 19 Aug 2016 | CNY | 20.3177 | 20.4647 | 20.1353 | 20.2118 | 20.2118 | -0.2 (-0.98%) | 886,915 |
| 18 Aug 2016 | CNY | 20.1 | 20.4412 | 19.8882 | 20.4118 | 20.4118 | +0.059 (+0.29%) | 1,954,678 |
| 17 Aug 2016 | CNY | 20.4118 | 20.5765 | 20.2294 | 20.3529 | 20.3529 | -0.076 (-0.37%) | 824,500 |
| 16 Aug 2016 | CNY | 20.3824 | 20.6118 | 20.2294 | 20.4294 | 20.4294 | +0.059 (+0.29%) | 1,452,039 |
| 15 Aug 2016 | CNY | 19.6647 | 20.5529 | 19.5941 | 20.3706 | 20.3706 | +0.688 (+3.50%) | 2,238,561 |
| 12 Aug 2016 | CNY | 19.4235 | 19.8235 | 19.4177 | 19.6824 | 19.6824 | +0.206 (+1.06%) | 1,080,285 |
| 11 Aug 2016 | CNY | 19.9177 | 19.9412 | 19.4294 | 19.4765 | 19.4765 | -0.453 (-2.27%) | 878,048 |
| 10 Aug 2016 | CNY | 19.7059 | 20.0588 | 19.7059 | 19.9294 | 19.9294 | +0.165 (+0.83%) | 1,624,373 |
| 9 Aug 2016 | CNY | 19.9353 | 19.9941 | 19.6588 | 19.7647 | 19.7647 | -0.235 (-1.18%) | 1,711,123 |
| 8 Aug 2016 | CNY | 19.7647 | 20.0882 | 19.5294 | 20 | 20 | -0.118 (-0.59%) | 1,434,667 |
| 5 Aug 2016 | CNY | 19.7059 | 20.5882 | 19.6471 | 20.1177 | 20.1177 | +0.482 (+2.46%) | 2,653,059 |
| 4 Aug 2016 | CNY | 19.0588 | 19.7059 | 19.0588 | 19.6353 | 19.6353 | +0.5 (+2.61%) | 1,624,611 |
| 3 Aug 2016 | CNY | 19.1824 | 19.2353 | 18.9471 | 19.1353 | 19.1353 | -0.041 (-0.21%) | 1,063,683 |
| 2 Aug 2016 | CNY | 19 | 19.3353 | 18.7235 | 19.1765 | 19.1765 | +0.253 (+1.34%) | 1,264,001 |
| 1 Aug 2016 | CNY | 19.3412 | 19.3412 | 18.1353 | 18.9235 | 18.9235 | -0.471 (-2.43%) | 2,232,562 |
| 29 Jul 2016 | CNY | 19.2765 | 19.5177 | 19 | 19.3941 | 19.3941 | -0.018 (-0.09%) | 1,664,419 |
| 28 Jul 2016 | CNY | 19.4118 | 19.6412 | 18.5294 | 19.4118 | 19.4118 | -0.294 (-1.49%) | 4,186,913 |
| 27 Jul 2016 | CNY | 21.6824 | 21.8177 | 19.5 | 19.7059 | 19.7059 | -1.959 (-9.04%) | 5,656,102 |
| 26 Jul 2016 | CNY | 21.4471 | 21.8529 | 21.4471 | 21.6647 | 21.6647 | +0.218 (+1.01%) | 1,246,382 |
| 25 Jul 2016 | CNY | 21.6588 | 21.8471 | 21.4471 | 21.4471 | 21.4471 | -0.288 (-1.33%) | 1,064,665 |
