| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 13.24 | 13.4 | 13.17 | 13.29 | 13.29 | -0.07 (-0.52%) | 2,025,868 |
| 13 Sep 2016 | CNY | 13.3 | 13.46 | 13.21 | 13.36 | 13.36 | +0.09 (+0.68%) | 1,852,650 |
| 12 Sep 2016 | CNY | 13.5 | 13.7 | 13.21 | 13.27 | 13.27 | -0.41 (-3.00%) | 3,725,766 |
| 9 Sep 2016 | CNY | 13.74 | 13.85 | 13.65 | 13.68 | 13.68 | -0.13 (-0.94%) | 2,712,123 |
| 8 Sep 2016 | CNY | 13.88 | 13.91 | 13.65 | 13.81 | 13.81 | -0.04 (-0.29%) | 4,937,847 |
| 7 Sep 2016 | CNY | 14.08 | 14.13 | 13.83 | 13.85 | 13.85 | -0.19 (-1.35%) | 3,373,700 |
| 6 Sep 2016 | CNY | 13.81 | 14.05 | 13.8 | 14.04 | 14.04 | +0.12 (+0.86%) | 3,029,234 |
| 5 Sep 2016 | CNY | 13.75 | 14.14 | 13.75 | 13.92 | 13.92 | +0.08 (+0.58%) | 4,381,785 |
| 2 Sep 2016 | CNY | 13.75 | 13.99 | 13.71 | 13.84 | 13.84 | -0.07 (-0.50%) | 2,235,800 |
| 1 Sep 2016 | CNY | 13.78 | 14.09 | 13.78 | 13.91 | 13.91 | +0.09 (+0.65%) | 4,624,061 |
| 31 Aug 2016 | CNY | 13.78 | 13.86 | 13.71 | 13.82 | 13.82 | +0.04 (+0.29%) | 1,989,223 |
| 30 Aug 2016 | CNY | 13.7 | 13.95 | 13.7 | 13.78 | 13.78 | +0.06 (+0.44%) | 2,603,031 |
| 29 Aug 2016 | CNY | 13.84 | 13.84 | 13.66 | 13.72 | 13.72 | -0.02 (-0.15%) | 2,439,179 |
| 26 Aug 2016 | CNY | 13.8 | 13.9 | 13.7 | 13.74 | 13.74 | 0.0 (0.0%) | 3,668,844 |
| 25 Aug 2016 | CNY | 13.9 | 13.9 | 13.65 | 13.74 | 13.74 | -0.2 (-1.43%) | 4,079,951 |
| 24 Aug 2016 | CNY | 13.91 | 14.1 | 13.83 | 13.94 | 13.94 | +0.08 (+0.58%) | 3,284,380 |
| 23 Aug 2016 | CNY | 13.71 | 13.92 | 13.7 | 13.86 | 13.86 | +0.06 (+0.43%) | 2,347,450 |
| 22 Aug 2016 | CNY | 14.12 | 14.15 | 13.8 | 13.8 | 13.8 | -0.32 (-2.27%) | 4,195,963 |
| 19 Aug 2016 | CNY | 14.11 | 14.19 | 13.75 | 14.12 | 14.12 | -0.02 (-0.14%) | 6,347,455 |
| 18 Aug 2016 | CNY | 14.35 | 14.43 | 13.97 | 14.14 | 14.14 | -0.21 (-1.46%) | 6,931,789 |
| 17 Aug 2016 | CNY | 14.09 | 14.37 | 14.06 | 14.35 | 14.35 | +0.24 (+1.70%) | 8,539,635 |
| 16 Aug 2016 | CNY | 14.35 | 14.4 | 14.06 | 14.11 | 14.11 | -0.19 (-1.33%) | 8,120,509 |
| 15 Aug 2016 | CNY | 14.21 | 14.41 | 14.15 | 14.3 | 14.3 | +0.1 (+0.70%) | 6,285,011 |
| 12 Aug 2016 | CNY | 14.35 | 14.35 | 14.03 | 14.2 | 14.2 | -0.1 (-0.70%) | 3,539,770 |
| 11 Aug 2016 | CNY | 14.65 | 14.65 | 14.17 | 14.3 | 14.3 | -0.35 (-2.39%) | 4,068,813 |
| 10 Aug 2016 | CNY | 14.55 | 14.78 | 14.45 | 14.65 | 14.65 | +0.12 (+0.83%) | 3,669,047 |
| 9 Aug 2016 | CNY | 14.78 | 14.83 | 14.38 | 14.53 | 14.53 | -0.22 (-1.49%) | 5,424,207 |
| 8 Aug 2016 | CNY | 14.65 | 15.06 | 14.6 | 14.75 | 14.75 | +0.08 (+0.55%) | 3,978,304 |
| 5 Aug 2016 | CNY | 14.95 | 15.07 | 14.61 | 14.67 | 14.67 | -0.29 (-1.94%) | 5,811,651 |
| 4 Aug 2016 | CNY | 14.47 | 15.12 | 14.35 | 14.96 | 14.96 | +0.49 (+3.39%) | 11,738,845 |
