| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 16.68 | 16.92 | 16.5 | 16.74 | 16.74 | +0.28 (+1.70%) | 21,937,979 |
| 12 Sep 2016 | CNY | 16.7 | 16.96 | 16.45 | 16.46 | 16.46 | -0.66 (-3.86%) | 31,260,347 |
| 9 Sep 2016 | CNY | 17.46 | 17.6 | 17.05 | 17.12 | 17.12 | -0.29 (-1.67%) | 32,606,386 |
| 8 Sep 2016 | CNY | 18.06 | 18.15 | 17.18 | 17.41 | 17.41 | -0.95 (-5.17%) | 63,697,656 |
| 7 Sep 2016 | CNY | 17.38 | 19.2 | 17.13 | 18.36 | 18.36 | +0.86 (+4.91%) | 99,142,997 |
| 6 Sep 2016 | CNY | 17.25 | 17.58 | 17.08 | 17.5 | 17.5 | +0.15 (+0.86%) | 45,224,552 |
| 5 Sep 2016 | CNY | 17.22 | 17.64 | 17.01 | 17.35 | 17.35 | -0.1 (-0.57%) | 44,620,002 |
| 2 Sep 2016 | CNY | 17 | 17.99 | 16.81 | 17.45 | 17.45 | +0.23 (+1.34%) | 92,642,940 |
| 1 Sep 2016 | CNY | 15.6 | 17.22 | 15.59 | 17.22 | 17.22 | +1.57 (+10.03%) | 38,273,291 |
| 31 Aug 2016 | CNY | 15.55 | 15.72 | 15.38 | 15.65 | 15.65 | +0.14 (+0.90%) | 12,893,592 |
| 30 Aug 2016 | CNY | 15.35 | 15.64 | 15.35 | 15.51 | 15.51 | +0.15 (+0.98%) | 11,610,971 |
| 29 Aug 2016 | CNY | 15.17 | 15.49 | 15.17 | 15.36 | 15.36 | +0.08 (+0.52%) | 9,340,731 |
| 26 Aug 2016 | CNY | 15.25 | 15.57 | 15.25 | 15.28 | 15.28 | +0.1 (+0.66%) | 15,576,979 |
| 25 Aug 2016 | CNY | 15.38 | 15.38 | 14.9 | 15.18 | 15.18 | -0.34 (-2.19%) | 16,782,796 |
| 24 Aug 2016 | CNY | 15.48 | 15.74 | 15.45 | 15.52 | 15.52 | +0.07 (+0.45%) | 13,841,618 |
| 23 Aug 2016 | CNY | 15.68 | 15.87 | 15.21 | 15.45 | 15.45 | -0.15 (-0.96%) | 17,845,891 |
| 22 Aug 2016 | CNY | 15.82 | 15.98 | 15.57 | 15.6 | 15.6 | -0.29 (-1.83%) | 13,469,147 |
| 19 Aug 2016 | CNY | 16.26 | 16.35 | 15.82 | 15.89 | 15.89 | -0.51 (-3.11%) | 25,290,780 |
| 18 Aug 2016 | CNY | 16.3 | 16.79 | 16.21 | 16.4 | 16.4 | +0.02 (+0.12%) | 24,364,703 |
| 17 Aug 2016 | CNY | 16.34 | 16.54 | 16.11 | 16.38 | 16.38 | -0.01 (-0.06%) | 21,052,810 |
| 16 Aug 2016 | CNY | 16.34 | 16.64 | 16.2 | 16.39 | 16.39 | +0.09 (+0.55%) | 28,474,445 |
| 15 Aug 2016 | CNY | 16.16 | 16.67 | 15.85 | 16.3 | 16.3 | +0.11 (+0.68%) | 45,251,485 |
| 12 Aug 2016 | CNY | 15.23 | 16.3 | 15.15 | 16.19 | 16.19 | +0.93 (+6.09%) | 43,718,937 |
| 11 Aug 2016 | CNY | 15.69 | 15.73 | 15.26 | 15.26 | 15.26 | -0.53 (-3.36%) | 16,057,269 |
| 10 Aug 2016 | CNY | 15.83 | 16.03 | 15.72 | 15.79 | 15.79 | -0.04 (-0.25%) | 20,559,256 |
| 9 Aug 2016 | CNY | 15.55 | 15.83 | 15.52 | 15.83 | 15.83 | +0.19 (+1.21%) | 19,650,507 |
| 8 Aug 2016 | CNY | 15.2 | 15.64 | 15.11 | 15.64 | 15.64 | +0.24 (+1.56%) | 15,691,741 |
| 5 Aug 2016 | CNY | 15.64 | 15.93 | 15.4 | 15.4 | 15.4 | -0.29 (-1.85%) | 24,217,714 |
| 4 Aug 2016 | CNY | 15.36 | 15.98 | 15.33 | 15.69 | 15.69 | +0.26 (+1.69%) | 33,499,955 |
| 3 Aug 2016 | CNY | 15.39 | 15.44 | 15.11 | 15.43 | 15.43 | +0.04 (+0.26%) | 17,723,982 |
