| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 16.5144 | 16.521 | 15.9215 | 16.0814 | 16.0814 | -0.6 (-3.59%) | 12,155,036 |
| 13 Sep 2016 | CNY | 16.5877 | 16.7142 | 16.3212 | 16.6809 | 16.6809 | +0.22 (+1.34%) | 14,685,838 |
| 12 Sep 2016 | CNY | 16.4877 | 16.7542 | 16.3545 | 16.4611 | 16.4611 | -0.333 (-1.98%) | 18,288,980 |
| 9 Sep 2016 | CNY | 17.1872 | 17.3471 | 16.7875 | 16.7942 | 16.7942 | -0.3 (-1.75%) | 19,603,652 |
| 8 Sep 2016 | CNY | 17.2005 | 17.2338 | 16.8008 | 17.0939 | 17.0939 | -0.153 (-0.89%) | 23,915,917 |
| 7 Sep 2016 | CNY | 16.6476 | 17.8667 | 16.5877 | 17.2472 | 17.2472 | +0.846 (+5.16%) | 52,404,254 |
| 6 Sep 2016 | CNY | 15.0888 | 16.4011 | 15.0888 | 16.4011 | 16.4011 | +1.492 (+10.01%) | 39,511,316 |
| 5 Sep 2016 | CNY | 15.0688 | 15.0888 | 14.8889 | 14.9089 | 14.9089 | -0.206 (-1.37%) | 6,452,087 |
| 2 Sep 2016 | CNY | 15.1887 | 15.4418 | 14.9555 | 15.1154 | 15.1154 | +0.213 (+1.43%) | 12,342,619 |
| 1 Sep 2016 | CNY | 15.2353 | 15.242 | 14.8889 | 14.9022 | 14.9022 | -0.366 (-2.40%) | 5,596,186 |
| 31 Aug 2016 | CNY | 15.2553 | 15.2686 | 15.0688 | 15.2686 | 15.2686 | +0.027 (+0.17%) | 4,764,389 |
| 30 Aug 2016 | CNY | 15.3486 | 15.4751 | 15.1554 | 15.242 | 15.242 | -0.146 (-0.95%) | 8,474,398 |
| 29 Aug 2016 | CNY | 14.8423 | 15.4485 | 14.7557 | 15.3885 | 15.3885 | +0.633 (+4.29%) | 17,467,278 |
| 26 Aug 2016 | CNY | 14.7557 | 15.0288 | 14.7024 | 14.7557 | 14.7557 | 0.0 (0.0%) | 5,621,355 |
| 25 Aug 2016 | CNY | 14.5891 | 14.8356 | 14.3626 | 14.7557 | 14.7557 | +0.1 (+0.68%) | 6,107,114 |
| 24 Aug 2016 | CNY | 14.7557 | 14.7623 | 14.5625 | 14.6558 | 14.6558 | -0.033 (-0.23%) | 4,880,442 |
| 23 Aug 2016 | CNY | 14.6757 | 14.8156 | 14.5891 | 14.6891 | 14.6891 | +0.013 (+0.09%) | 5,030,250 |
| 22 Aug 2016 | CNY | 15.0821 | 15.1954 | 14.6491 | 14.6757 | 14.6757 | -0.346 (-2.31%) | 8,878,167 |
| 19 Aug 2016 | CNY | 14.9955 | 15.0421 | 14.8556 | 15.0222 | 15.0222 | +0.027 (+0.18%) | 4,222,685 |
| 18 Aug 2016 | CNY | 15.0821 | 15.2087 | 14.9555 | 14.9955 | 14.9955 | -0.227 (-1.49%) | 6,206,494 |
| 17 Aug 2016 | CNY | 15.1554 | 15.2886 | 15.0022 | 15.222 | 15.222 | +0.013 (+0.09%) | 7,666,878 |
| 16 Aug 2016 | CNY | 15.2553 | 15.3752 | 14.9355 | 15.2087 | 15.2087 | +0.127 (+0.84%) | 12,676,253 |
| 15 Aug 2016 | CNY | 14.8356 | 15.182 | 14.8356 | 15.0821 | 15.0821 | +0.267 (+1.80%) | 9,557,706 |
| 12 Aug 2016 | CNY | 14.5292 | 15.0222 | 14.5025 | 14.8156 | 14.8156 | +0.227 (+1.55%) | 7,063,618 |
| 11 Aug 2016 | CNY | 14.8223 | 14.9822 | 14.5092 | 14.5891 | 14.5891 | -0.346 (-2.32%) | 7,606,503 |
| 10 Aug 2016 | CNY | 14.5225 | 15.3686 | 14.5225 | 14.9355 | 14.9355 | +0.426 (+2.94%) | 15,790,542 |
| 9 Aug 2016 | CNY | 14.3027 | 14.5159 | 14.2694 | 14.5092 | 14.5092 | +0.233 (+1.63%) | 5,239,326 |
| 8 Aug 2016 | CNY | 14.1628 | 14.2827 | 13.9896 | 14.276 | 14.276 | +0.12 (+0.85%) | 3,917,413 |
| 5 Aug 2016 | CNY | 14.316 | 14.3227 | 14.1495 | 14.1561 | 14.1561 | -0.153 (-1.07%) | 3,278,106 |
| 4 Aug 2016 | CNY | 14.1761 | 14.356 | 14.0762 | 14.3093 | 14.3093 | +0.106 (+0.75%) | 4,631,555 |
