| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 16.8 | 17.06 | 16.78 | 16.92 | 16.92 | +0.03 (+0.18%) | 4,801,443 |
| 13 Sep 2016 | CNY | 16.91 | 17.08 | 16.8 | 16.89 | 16.89 | +0.06 (+0.36%) | 4,774,816 |
| 12 Sep 2016 | CNY | 17.05 | 17.11 | 16.81 | 16.83 | 16.83 | -0.5 (-2.89%) | 9,915,144 |
| 9 Sep 2016 | CNY | 17.56 | 17.62 | 17.31 | 17.33 | 17.33 | -0.21 (-1.20%) | 5,954,947 |
| 8 Sep 2016 | CNY | 17.5 | 17.68 | 17.46 | 17.54 | 17.54 | -0.02 (-0.11%) | 5,783,658 |
| 7 Sep 2016 | CNY | 17.69 | 17.85 | 17.54 | 17.56 | 17.56 | -0.1 (-0.57%) | 8,761,384 |
| 6 Sep 2016 | CNY | 17.27 | 17.7 | 17.03 | 17.66 | 17.66 | +0.39 (+2.26%) | 9,761,402 |
| 5 Sep 2016 | CNY | 17.32 | 17.44 | 17.22 | 17.27 | 17.27 | +0.03 (+0.17%) | 5,262,932 |
| 2 Sep 2016 | CNY | 17.38 | 17.6 | 17.23 | 17.24 | 17.24 | -0.11 (-0.63%) | 7,173,175 |
| 1 Sep 2016 | CNY | 17.61 | 17.66 | 17.35 | 17.35 | 17.35 | -0.23 (-1.31%) | 6,729,209 |
| 31 Aug 2016 | CNY | 17.65 | 17.72 | 17.49 | 17.58 | 17.58 | -0.01 (-0.06%) | 5,143,666 |
| 30 Aug 2016 | CNY | 17.51 | 17.66 | 17.48 | 17.59 | 17.59 | +0.08 (+0.46%) | 4,961,852 |
| 29 Aug 2016 | CNY | 17.55 | 17.74 | 17.43 | 17.51 | 17.51 | -0.14 (-0.79%) | 5,516,726 |
| 26 Aug 2016 | CNY | 17.7 | 17.97 | 17.6 | 17.65 | 17.65 | +0.01 (+0.06%) | 8,516,051 |
| 25 Aug 2016 | CNY | 17.49 | 17.73 | 17.13 | 17.64 | 17.64 | +0.06 (+0.34%) | 10,246,842 |
| 24 Aug 2016 | CNY | 17.5 | 17.76 | 17.46 | 17.58 | 17.58 | +0.11 (+0.63%) | 7,468,533 |
| 23 Aug 2016 | CNY | 17.8 | 17.94 | 17.35 | 17.47 | 17.47 | -0.33 (-1.85%) | 11,787,466 |
| 22 Aug 2016 | CNY | 18.34 | 18.35 | 17.8 | 17.8 | 17.8 | -0.45 (-2.47%) | 9,726,817 |
| 19 Aug 2016 | CNY | 18.09 | 18.34 | 18.01 | 18.25 | 18.25 | +0.25 (+1.39%) | 12,811,429 |
| 18 Aug 2016 | CNY | 18.15 | 18.18 | 17.93 | 18 | 18 | +0.04 (+0.22%) | 9,445,678 |
| 17 Aug 2016 | CNY | 18.07 | 18.14 | 17.9 | 17.96 | 17.96 | -0.08 (-0.44%) | 9,942,991 |
| 16 Aug 2016 | CNY | 17.98 | 18.15 | 17.9 | 18.04 | 18.04 | +0.08 (+0.45%) | 12,798,524 |
| 15 Aug 2016 | CNY | 17.6 | 18.16 | 17.52 | 17.96 | 17.96 | +0.36 (+2.05%) | 18,504,349 |
| 12 Aug 2016 | CNY | 17.25 | 17.6 | 17.22 | 17.6 | 17.6 | +0.33 (+1.91%) | 7,793,915 |
| 11 Aug 2016 | CNY | 17.48 | 17.58 | 17.24 | 17.27 | 17.27 | -0.23 (-1.31%) | 9,389,477 |
| 10 Aug 2016 | CNY | 17.41 | 17.81 | 17.41 | 17.5 | 17.5 | +0.14 (+0.81%) | 13,900,542 |
| 9 Aug 2016 | CNY | 17.05 | 17.4 | 16.97 | 17.36 | 17.36 | +0.32 (+1.88%) | 12,585,285 |
| 8 Aug 2016 | CNY | 17.05 | 17.1 | 16.8 | 17.04 | 17.04 | +0.01 (+0.06%) | 9,374,946 |
| 5 Aug 2016 | CNY | 17.22 | 17.32 | 17 | 17.03 | 17.03 | -0.18 (-1.05%) | 7,809,134 |
| 4 Aug 2016 | CNY | 17.2 | 17.36 | 17.12 | 17.21 | 17.21 | +0.06 (+0.35%) | 9,670,308 |
