| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2016 | CNY | 19.22 | 19.3 | 19.11 | 19.25 | 19.25 | 0.0 (0.0%) | 2,775,550 |
| 6 Sep 2016 | CNY | 18.88 | 19.3 | 18.83 | 19.25 | 19.25 | +0.26 (+1.37%) | 2,625,732 |
| 5 Sep 2016 | CNY | 18.85 | 19.02 | 18.74 | 18.99 | 18.99 | +0.06 (+0.32%) | 2,759,522 |
| 2 Sep 2016 | CNY | 19.13 | 19.13 | 18.61 | 18.93 | 18.93 | -0.2 (-1.05%) | 4,562,964 |
| 1 Sep 2016 | CNY | 19.38 | 19.39 | 19.13 | 19.13 | 19.13 | -0.25 (-1.29%) | 1,837,387 |
| 31 Aug 2016 | CNY | 19.33 | 19.39 | 19.24 | 19.38 | 19.38 | +0.05 (+0.26%) | 1,368,344 |
| 30 Aug 2016 | CNY | 19.28 | 19.39 | 19.11 | 19.33 | 19.33 | +0.08 (+0.42%) | 1,550,940 |
| 29 Aug 2016 | CNY | 19.27 | 19.38 | 19.15 | 19.25 | 19.25 | -0.01 (-0.05%) | 1,537,201 |
| 26 Aug 2016 | CNY | 19.14 | 19.49 | 19.14 | 19.26 | 19.26 | +0.1 (+0.52%) | 1,623,669 |
| 25 Aug 2016 | CNY | 19.41 | 19.41 | 18.85 | 19.16 | 19.16 | -0.26 (-1.34%) | 3,668,520 |
| 24 Aug 2016 | CNY | 19.42 | 19.53 | 19.37 | 19.42 | 19.42 | +0.01 (+0.05%) | 1,336,634 |
| 23 Aug 2016 | CNY | 19.41 | 19.57 | 19.32 | 19.41 | 19.41 | -0.06 (-0.31%) | 2,047,705 |
| 22 Aug 2016 | CNY | 19.87 | 19.87 | 19.4 | 19.47 | 19.47 | -0.42 (-2.11%) | 3,165,280 |
| 19 Aug 2016 | CNY | 19.85 | 19.97 | 19.81 | 19.89 | 19.89 | +0.01 (+0.05%) | 2,305,703 |
| 18 Aug 2016 | CNY | 19.96 | 20.05 | 19.86 | 19.88 | 19.88 | -0.08 (-0.40%) | 2,551,910 |
| 17 Aug 2016 | CNY | 20.05 | 20.1 | 19.9 | 19.96 | 19.96 | -0.07 (-0.35%) | 2,441,435 |
| 16 Aug 2016 | CNY | 20.08 | 20.27 | 20 | 20.03 | 20.03 | -0.11 (-0.55%) | 3,113,550 |
| 15 Aug 2016 | CNY | 19.8 | 20.23 | 19.8 | 20.14 | 20.14 | +0.26 (+1.31%) | 5,167,899 |
| 12 Aug 2016 | CNY | 19.44 | 19.95 | 19.4 | 19.88 | 19.88 | +0.44 (+2.26%) | 3,008,713 |
| 11 Aug 2016 | CNY | 19.9 | 19.9 | 19.41 | 19.44 | 19.44 | -0.51 (-2.56%) | 2,841,626 |
| 10 Aug 2016 | CNY | 19.65 | 20.11 | 19.61 | 19.95 | 19.95 | +0.33 (+1.68%) | 4,121,707 |
| 9 Aug 2016 | CNY | 19.65 | 19.7 | 19.38 | 19.62 | 19.62 | -0.01 (-0.05%) | 2,340,735 |
| 8 Aug 2016 | CNY | 19.4 | 19.64 | 19.22 | 19.63 | 19.63 | +0.24 (+1.24%) | 3,036,677 |
| 5 Aug 2016 | CNY | 20.05 | 20.1 | 19.35 | 19.39 | 19.39 | -0.66 (-3.29%) | 5,481,829 |
| 4 Aug 2016 | CNY | 20.07 | 20.14 | 19.88 | 20.05 | 20.05 | -0.05 (-0.25%) | 2,447,432 |
| 3 Aug 2016 | CNY | 20.13 | 20.25 | 20.02 | 20.1 | 20.1 | -0.12 (-0.59%) | 3,242,274 |
| 2 Aug 2016 | CNY | 20.01 | 20.27 | 19.92 | 20.22 | 20.22 | +0.2 (+1.00%) | 4,054,152 |
| 1 Aug 2016 | CNY | 19.83 | 20.17 | 19.6 | 20.02 | 20.02 | +0.16 (+0.81%) | 4,238,055 |
| 29 Jul 2016 | CNY | 19.89 | 20 | 19.78 | 19.86 | 19.86 | +0.03 (+0.15%) | 2,913,740 |
| 28 Jul 2016 | CNY | 20.1 | 20.15 | 19.67 | 19.83 | 19.83 | -0.37 (-1.83%) | 9,473,570 |
