| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 17.05 | 17.88 | 17.05 | 17.45 | 17.45 | +0.4 (+2.35%) | 3,741,729 |
| 25 Aug 2016 | CNY | 17.35 | 17.35 | 16.81 | 17.05 | 17.05 | -0.34 (-1.96%) | 2,528,571 |
| 24 Aug 2016 | CNY | 17.42 | 17.55 | 17.33 | 17.39 | 17.39 | -0.03 (-0.17%) | 2,093,694 |
| 23 Aug 2016 | CNY | 17.37 | 17.69 | 17.37 | 17.42 | 17.42 | +0.06 (+0.35%) | 2,291,195 |
| 22 Aug 2016 | CNY | 17.7 | 17.78 | 17.29 | 17.36 | 17.36 | -0.15 (-0.86%) | 2,757,261 |
| 19 Aug 2016 | CNY | 17.49 | 17.67 | 17.27 | 17.51 | 17.51 | +0.14 (+0.81%) | 2,955,627 |
| 18 Aug 2016 | CNY | 17.62 | 17.88 | 17.37 | 17.37 | 17.37 | -0.35 (-1.98%) | 3,546,448 |
| 17 Aug 2016 | CNY | 17.68 | 18.15 | 17.51 | 17.72 | 17.72 | +0.04 (+0.23%) | 5,047,075 |
| 16 Aug 2016 | CNY | 17.5 | 17.86 | 17.47 | 17.68 | 17.68 | +0.1 (+0.57%) | 3,876,795 |
| 15 Aug 2016 | CNY | 16.94 | 17.68 | 16.86 | 17.58 | 17.58 | +0.64 (+3.78%) | 4,353,630 |
| 12 Aug 2016 | CNY | 16.69 | 17.04 | 16.6 | 16.94 | 16.94 | +0.24 (+1.44%) | 2,153,268 |
| 11 Aug 2016 | CNY | 17.1 | 17.2 | 16.7 | 16.7 | 16.7 | -0.43 (-2.51%) | 2,118,801 |
| 10 Aug 2016 | CNY | 17.24 | 17.46 | 17.08 | 17.13 | 17.13 | -0.13 (-0.75%) | 1,938,892 |
| 9 Aug 2016 | CNY | 16.94 | 17.35 | 16.7 | 17.26 | 17.26 | +0.33 (+1.95%) | 2,967,470 |
| 8 Aug 2016 | CNY | 16.88 | 17 | 16.55 | 16.93 | 16.93 | -0.02 (-0.12%) | 2,202,174 |
| 5 Aug 2016 | CNY | 17.09 | 17.09 | 16.81 | 16.95 | 16.95 | -0.15 (-0.88%) | 1,772,971 |
| 4 Aug 2016 | CNY | 16.98 | 17.23 | 16.7 | 17.1 | 17.1 | +0.11 (+0.65%) | 2,335,635 |
| 3 Aug 2016 | CNY | 16.88 | 16.99 | 16.8 | 16.99 | 16.99 | +0.12 (+0.71%) | 1,954,783 |
| 2 Aug 2016 | CNY | 16.87 | 16.93 | 16.74 | 16.87 | 16.87 | +0.08 (+0.48%) | 1,525,470 |
| 1 Aug 2016 | CNY | 16.78 | 16.85 | 16.32 | 16.79 | 16.79 | -0.08 (-0.47%) | 2,061,050 |
| 29 Jul 2016 | CNY | 16.98 | 17.03 | 16.65 | 16.87 | 16.87 | +0.11 (+0.66%) | 2,519,323 |
| 28 Jul 2016 | CNY | 16.74 | 16.92 | 16.3 | 16.76 | 16.76 | +0.12 (+0.72%) | 3,885,514 |
| 27 Jul 2016 | CNY | 18.46 | 18.46 | 16.63 | 16.64 | 16.64 | -1.84 (-9.96%) | 7,569,403 |
| 26 Jul 2016 | CNY | 18.28 | 18.51 | 18.16 | 18.48 | 18.48 | +0.23 (+1.26%) | 3,311,831 |
| 25 Jul 2016 | CNY | 18.25 | 18.53 | 18.2 | 18.25 | 18.25 | -0.22 (-1.19%) | 2,859,707 |
| 22 Jul 2016 | CNY | 18.79 | 18.84 | 18.47 | 18.47 | 18.47 | -0.46 (-2.43%) | 5,349,506 |
| 21 Jul 2016 | CNY | 18.48 | 18.99 | 18.17 | 18.93 | 18.93 | +0.53 (+2.88%) | 7,283,535 |
| 20 Jul 2016 | CNY | 18.87 | 18.87 | 18.37 | 18.4 | 18.4 | -0.38 (-2.02%) | 6,165,745 |
| 19 Jul 2016 | CNY | 19.09 | 19.2 | 18.7 | 18.78 | 18.78 | -0.3 (-1.57%) | 4,436,944 |
| 18 Jul 2016 | CNY | 18.68 | 19.2 | 18.66 | 19.08 | 19.08 | +0.14 (+0.74%) | 5,074,000 |
