| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 17.825 | 17.875 | 17.4583 | 17.5833 | 17.5833 | -0.1 (-0.57%) | 4,968,100 |
| 12 Sep 2016 | CNY | 17.875 | 18.2 | 17.55 | 17.6833 | 17.6833 | -0.358 (-1.99%) | 7,368,716 |
| 9 Sep 2016 | CNY | 18.0833 | 18.25 | 17.7917 | 18.0417 | 18.0417 | -0.167 (-0.91%) | 5,301,327 |
| 8 Sep 2016 | CNY | 17.9 | 18.4417 | 17.85 | 18.2083 | 18.2083 | +0.192 (+1.06%) | 11,526,200 |
| 7 Sep 2016 | CNY | 17.2333 | 18.175 | 17.1917 | 18.0167 | 18.0167 | +0.775 (+4.49%) | 16,040,730 |
| 6 Sep 2016 | CNY | 17.2917 | 17.3667 | 16.9417 | 17.2417 | 17.2417 | +0.025 (+0.15%) | 8,790,946 |
| 5 Sep 2016 | CNY | 17.3167 | 17.4417 | 17.1583 | 17.2167 | 17.2167 | -0.067 (-0.39%) | 2,799,217 |
| 2 Sep 2016 | CNY | 17.2333 | 17.3667 | 17.2 | 17.2833 | 17.2833 | +0.058 (+0.34%) | 2,075,026 |
| 1 Sep 2016 | CNY | 17.5833 | 17.5833 | 17.1917 | 17.225 | 17.225 | -0.367 (-2.08%) | 5,762,506 |
| 31 Aug 2016 | CNY | 17.9167 | 17.9167 | 17.4333 | 17.5917 | 17.5917 | -0.217 (-1.22%) | 3,799,245 |
| 30 Aug 2016 | CNY | 17.55 | 17.975 | 17.55 | 17.8083 | 17.8083 | +0.267 (+1.52%) | 4,369,467 |
| 29 Aug 2016 | CNY | 17.425 | 17.8833 | 17.425 | 17.5417 | 17.5417 | +0.083 (+0.48%) | 4,681,051 |
| 26 Aug 2016 | CNY | 17.4333 | 17.65 | 17.4167 | 17.4583 | 17.4583 | +0.042 (+0.24%) | 3,177,898 |
| 25 Aug 2016 | CNY | 17.7417 | 17.75 | 17.3083 | 17.4167 | 17.4167 | -0.275 (-1.55%) | 4,901,215 |
| 24 Aug 2016 | CNY | 17.7833 | 17.9833 | 17.6 | 17.6917 | 17.6917 | -0.175 (-0.98%) | 4,458,939 |
| 23 Aug 2016 | CNY | 17.875 | 18.1 | 17.65 | 17.8667 | 17.8667 | -0.017 (-0.09%) | 3,619,782 |
| 22 Aug 2016 | CNY | 17.925 | 18.3167 | 17.8833 | 17.8833 | 17.8833 | -0.308 (-1.70%) | 4,686,163 |
| 19 Aug 2016 | CNY | 18 | 18.3 | 17.8083 | 18.1917 | 18.1917 | +0.358 (+2.01%) | 8,863,497 |
| 18 Aug 2016 | CNY | 18.6667 | 18.6833 | 17.7667 | 17.8333 | 17.8333 | -0.308 (-1.70%) | 9,117,027 |
| 17 Aug 2016 | CNY | 17.8333 | 18.2667 | 17.6 | 18.1417 | 18.1417 | +0.225 (+1.26%) | 7,160,181 |
| 16 Aug 2016 | CNY | 17.4167 | 18.3333 | 17.4167 | 17.9167 | 17.9167 | +0.542 (+3.12%) | 14,288,025 |
| 15 Aug 2016 | CNY | 16.7917 | 17.3917 | 16.6417 | 17.375 | 17.375 | +0.625 (+3.73%) | 9,645,664 |
| 12 Aug 2016 | CNY | 17.0583 | 17.2917 | 16.3167 | 16.75 | 16.75 | -0.383 (-2.24%) | 13,607,883 |
| 11 Aug 2016 | CNY | 17.4833 | 17.7333 | 17.1 | 17.1333 | 17.1333 | -0.467 (-2.65%) | 5,149,569 |
| 10 Aug 2016 | CNY | 17.2917 | 17.8083 | 17.2833 | 17.6 | 17.6 | +0.5 (+2.92%) | 9,853,838 |
| 9 Aug 2016 | CNY | 16.9667 | 17.2333 | 16.8083 | 17.1 | 17.1 | +0.158 (+0.93%) | 3,195,958 |
| 8 Aug 2016 | CNY | 16.6083 | 16.9583 | 16.4333 | 16.9417 | 16.9417 | +0.333 (+2.01%) | 2,483,425 |
| 5 Aug 2016 | CNY | 16.6667 | 16.75 | 16.55 | 16.6083 | 16.6083 | -0.058 (-0.35%) | 1,620,699 |
| 4 Aug 2016 | CNY | 16.35 | 16.7333 | 16.2583 | 16.6667 | 16.6667 | +0.267 (+1.63%) | 2,767,005 |
| 3 Aug 2016 | CNY | 16.4583 | 16.5583 | 16.325 | 16.4 | 16.4 | -0.075 (-0.46%) | 2,136,200 |
