| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 15.7235 | 16.0626 | 15.7235 | 16.0269 | 16.0269 | +0.232 (+1.47%) | 10,521,959 |
| 5 Sep 2016 | CNY | 16.125 | 16.2857 | 15.6699 | 15.7949 | 15.7949 | -0.428 (-2.64%) | 16,936,878 |
| 2 Sep 2016 | CNY | 16.5266 | 17.1245 | 16.1518 | 16.2232 | 16.2232 | -0.535 (-3.19%) | 19,152,881 |
| 1 Sep 2016 | CNY | 16.8657 | 18.0168 | 16.7318 | 16.7586 | 16.7586 | +0.294 (+1.79%) | 32,490,522 |
| 31 Aug 2016 | CNY | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 0.0 (0.0%) | 0 |
| 30 Aug 2016 | CNY | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 0.0 (0.0%) | 0 |
| 29 Aug 2016 | CNY | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 0.0 (0.0%) | 0 |
| 26 Aug 2016 | CNY | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 0.0 (0.0%) | 0 |
| 25 Aug 2016 | CNY | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 16.4641 | 0.0 (0.0%) | 0 |
| 24 Aug 2016 | CNY | 16.6337 | 16.7408 | 16.3749 | 16.4641 | 16.4641 | -0.277 (-1.65%) | 16,645,975 |
| 23 Aug 2016 | CNY | 16.1964 | 16.8389 | 16.1786 | 16.7408 | 16.7408 | +0.616 (+3.82%) | 26,322,999 |
| 22 Aug 2016 | CNY | 16.0626 | 16.4998 | 15.9644 | 16.125 | 16.125 | +0.018 (+0.11%) | 15,648,086 |
| 19 Aug 2016 | CNY | 16.1161 | 16.241 | 16.018 | 16.1072 | 16.1072 | -0.062 (-0.39%) | 10,492,145 |
| 18 Aug 2016 | CNY | 16.1518 | 16.3303 | 16.134 | 16.1697 | 16.1697 | -0.053 (-0.33%) | 12,990,405 |
| 17 Aug 2016 | CNY | 16.2678 | 16.482 | 16.1072 | 16.2232 | 16.2232 | -0.027 (-0.16%) | 13,875,450 |
| 16 Aug 2016 | CNY | 16.1697 | 16.5088 | 16.1697 | 16.25 | 16.25 | +0.116 (+0.72%) | 17,628,329 |
| 15 Aug 2016 | CNY | 15.8395 | 16.3124 | 15.6878 | 16.134 | 16.134 | +0.321 (+2.03%) | 17,373,857 |
| 12 Aug 2016 | CNY | 15.5807 | 15.8395 | 15.5272 | 15.8127 | 15.8127 | +0.161 (+1.03%) | 8,407,481 |
| 11 Aug 2016 | CNY | 16.134 | 16.134 | 15.6253 | 15.6521 | 15.6521 | -0.446 (-2.77%) | 12,828,336 |
| 10 Aug 2016 | CNY | 16.134 | 16.5534 | 16.0893 | 16.0983 | 16.0983 | -0.018 (-0.11%) | 15,700,275 |
| 9 Aug 2016 | CNY | 15.7949 | 16.241 | 15.7235 | 16.1161 | 16.1161 | +0.294 (+1.86%) | 15,522,426 |
| 8 Aug 2016 | CNY | 15.5539 | 15.8573 | 15.2773 | 15.8216 | 15.8216 | +0.098 (+0.62%) | 11,306,471 |
| 5 Aug 2016 | CNY | 16.0536 | 16.0536 | 15.6967 | 15.7235 | 15.7235 | -0.348 (-2.17%) | 14,196,600 |
| 4 Aug 2016 | CNY | 15.9733 | 16.3035 | 15.6521 | 16.0715 | 16.0715 | -0.045 (-0.28%) | 16,443,659 |
| 3 Aug 2016 | CNY | 15.8216 | 16.4017 | 15.7859 | 16.1161 | 16.1161 | +0.339 (+2.15%) | 19,700,041 |
| 2 Aug 2016 | CNY | 15.7324 | 16.018 | 15.6164 | 15.777 | 15.777 | +0.053 (+0.34%) | 13,798,329 |
| 1 Aug 2016 | CNY | 16.1072 | 16.2321 | 15.2148 | 15.7235 | 15.7235 | -0.384 (-2.38%) | 18,283,482 |
| 29 Jul 2016 | CNY | 16.6872 | 16.8925 | 16.0804 | 16.1072 | 16.1072 | -0.678 (-4.04%) | 21,556,927 |
| 28 Jul 2016 | CNY | 17.4547 | 17.7134 | 16.3392 | 16.7854 | 16.7854 | -0.741 (-4.23%) | 32,809,350 |
| 27 Jul 2016 | CNY | 19.0877 | 19.3197 | 17.4011 | 17.526 | 17.526 | -1.374 (-7.27%) | 46,823,391 |
