| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 15.13 | 15.14 | 14.9 | 14.915 | 14.915 | -0.16 (-1.06%) | 3,018,134 |
| 2 Sep 2016 | CNY | 15.075 | 15.215 | 14.765 | 15.075 | 15.075 | -0.025 (-0.17%) | 3,572,676 |
| 1 Sep 2016 | CNY | 15.4 | 15.445 | 15.1 | 15.1 | 15.1 | -0.39 (-2.52%) | 4,943,122 |
| 31 Aug 2016 | CNY | 15.63 | 15.775 | 15.25 | 15.49 | 15.49 | 0.0 (0.0%) | 10,143,124 |
| 30 Aug 2016 | CNY | 14.93 | 15.785 | 14.93 | 15.49 | 15.49 | +0.48 (+3.20%) | 13,388,814 |
| 29 Aug 2016 | CNY | 14.85 | 15.27 | 14.75 | 15.01 | 15.01 | +0.11 (+0.74%) | 7,066,506 |
| 26 Aug 2016 | CNY | 14.755 | 15.06 | 14.63 | 14.9 | 14.9 | -0.01 (-0.07%) | 7,704,968 |
| 25 Aug 2016 | CNY | 14.25 | 14.94 | 14.04 | 14.91 | 14.91 | +0.51 (+3.54%) | 9,615,218 |
| 24 Aug 2016 | CNY | 14.255 | 14.45 | 14 | 14.4 | 14.4 | +0.145 (+1.02%) | 5,448,980 |
| 23 Aug 2016 | CNY | 14.555 | 14.57 | 14 | 14.255 | 14.255 | -0.325 (-2.23%) | 6,695,400 |
| 22 Aug 2016 | CNY | 14.475 | 14.71 | 14.375 | 14.58 | 14.58 | +0.11 (+0.76%) | 7,622,952 |
| 19 Aug 2016 | CNY | 14.255 | 14.615 | 14.13 | 14.47 | 14.47 | +0.17 (+1.19%) | 10,249,172 |
| 18 Aug 2016 | CNY | 14.15 | 14.325 | 14.005 | 14.3 | 14.3 | +0.16 (+1.13%) | 9,239,560 |
| 17 Aug 2016 | CNY | 13.695 | 14.65 | 13.655 | 14.14 | 14.14 | +0.43 (+3.14%) | 17,582,792 |
| 16 Aug 2016 | CNY | 13.69 | 13.825 | 13.51 | 13.71 | 13.71 | +0.02 (+0.15%) | 7,427,792 |
| 15 Aug 2016 | CNY | 13.695 | 14.055 | 13.25 | 13.69 | 13.69 | +0.17 (+1.26%) | 6,867,456 |
| 12 Aug 2016 | CNY | 13.24 | 13.595 | 13.18 | 13.52 | 13.52 | +0.235 (+1.77%) | 4,335,286 |
| 11 Aug 2016 | CNY | 13.945 | 13.945 | 13.265 | 13.285 | 13.285 | -0.565 (-4.08%) | 6,015,090 |
| 10 Aug 2016 | CNY | 14 | 14.055 | 13.7 | 13.85 | 13.85 | -0.215 (-1.53%) | 7,990,956 |
| 9 Aug 2016 | CNY | 13.115 | 14.13 | 13.115 | 14.065 | 14.065 | +0.965 (+7.37%) | 16,193,252 |
| 8 Aug 2016 | CNY | 13 | 13.17 | 12.65 | 13.1 | 13.1 | +0.1 (+0.77%) | 5,591,328 |
| 5 Aug 2016 | CNY | 13.005 | 13.19 | 12.905 | 13 | 13 | -0.155 (-1.18%) | 5,501,524 |
| 4 Aug 2016 | CNY | 12.94 | 13.19 | 12.845 | 13.155 | 13.155 | +0.2 (+1.54%) | 9,158,898 |
| 3 Aug 2016 | CNY | 13.175 | 13.34 | 12.66 | 12.955 | 12.955 | -0.22 (-1.67%) | 7,969,716 |
| 2 Aug 2016 | CNY | 13.235 | 13.24 | 12.9 | 13.175 | 13.175 | +0.045 (+0.34%) | 3,794,052 |
| 1 Aug 2016 | CNY | 13.895 | 13.895 | 12.5 | 13.13 | 13.13 | -0.75 (-5.40%) | 6,223,828 |
| 29 Jul 2016 | CNY | 13.875 | 14.115 | 13.575 | 13.88 | 13.88 | -0.315 (-2.22%) | 5,605,338 |
| 28 Jul 2016 | CNY | 14 | 14.33 | 13.46 | 14.195 | 14.195 | -0.365 (-2.51%) | 17,727,738 |
| 27 Jul 2016 | CNY | 15.875 | 15.98 | 14.56 | 14.56 | 14.56 | -1.615 (-9.98%) | 17,816,806 |
| 26 Jul 2016 | CNY | 16.345 | 16.5 | 15.805 | 16.175 | 16.175 | -0.17 (-1.04%) | 11,981,564 |
