| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 20.66 | 21.15 | 20.61 | 21.15 | 21.15 | +0.39 (+1.88%) | 2,233,316 |
| 5 Sep 2016 | CNY | 20.85 | 20.85 | 20.65 | 20.76 | 20.76 | -0.07 (-0.34%) | 1,263,024 |
| 2 Sep 2016 | CNY | 20.95 | 20.97 | 20.64 | 20.83 | 20.83 | -0.05 (-0.24%) | 1,332,162 |
| 1 Sep 2016 | CNY | 20.75 | 20.94 | 20.71 | 20.88 | 20.88 | +0.04 (+0.19%) | 1,305,367 |
| 31 Aug 2016 | CNY | 20.73 | 20.88 | 20.59 | 20.84 | 20.84 | +0.02 (+0.10%) | 1,356,650 |
| 30 Aug 2016 | CNY | 20.72 | 20.92 | 20.64 | 20.82 | 20.82 | +0.1 (+0.48%) | 990,315 |
| 29 Aug 2016 | CNY | 20.49 | 20.94 | 20.3 | 20.72 | 20.72 | +0.22 (+1.07%) | 1,896,664 |
| 26 Aug 2016 | CNY | 20.4 | 20.96 | 20.32 | 20.5 | 20.5 | +0.03 (+0.15%) | 2,238,555 |
| 25 Aug 2016 | CNY | 20.49 | 20.49 | 20.18 | 20.47 | 20.47 | -0.01 (-0.05%) | 681,312 |
| 24 Aug 2016 | CNY | 20.39 | 20.57 | 20.34 | 20.48 | 20.48 | +0.12 (+0.59%) | 581,742 |
| 23 Aug 2016 | CNY | 20.2 | 20.6 | 20.2 | 20.36 | 20.36 | -0.11 (-0.54%) | 1,090,928 |
| 22 Aug 2016 | CNY | 20.69 | 20.85 | 20.43 | 20.47 | 20.47 | -0.16 (-0.78%) | 1,602,781 |
| 19 Aug 2016 | CNY | 20.56 | 20.73 | 20.56 | 20.63 | 20.63 | -0.05 (-0.24%) | 1,167,227 |
| 18 Aug 2016 | CNY | 20.5 | 20.73 | 20.47 | 20.68 | 20.68 | +0.03 (+0.15%) | 1,173,123 |
| 17 Aug 2016 | CNY | 20.77 | 20.77 | 20.5 | 20.65 | 20.65 | +0.02 (+0.10%) | 1,105,007 |
| 16 Aug 2016 | CNY | 20.35 | 20.69 | 20.35 | 20.63 | 20.63 | +0.29 (+1.43%) | 1,942,993 |
| 15 Aug 2016 | CNY | 20.1 | 20.62 | 19.94 | 20.34 | 20.34 | +0.24 (+1.19%) | 2,577,036 |
| 12 Aug 2016 | CNY | 19.87 | 20.29 | 19.69 | 20.1 | 20.1 | +0.15 (+0.75%) | 3,139,921 |
| 11 Aug 2016 | CNY | 20.44 | 20.56 | 19.78 | 19.95 | 19.95 | -0.51 (-2.49%) | 3,201,731 |
| 10 Aug 2016 | CNY | 20.75 | 20.83 | 20.37 | 20.46 | 20.46 | -0.32 (-1.54%) | 2,424,305 |
| 9 Aug 2016 | CNY | 20.6 | 20.81 | 20.6 | 20.78 | 20.78 | +0.08 (+0.39%) | 577,757 |
| 8 Aug 2016 | CNY | 20.75 | 20.92 | 20.48 | 20.7 | 20.7 | -0.05 (-0.24%) | 949,554 |
| 5 Aug 2016 | CNY | 20.89 | 20.99 | 20.71 | 20.75 | 20.75 | -0.14 (-0.67%) | 346,663 |
| 4 Aug 2016 | CNY | 20.99 | 20.99 | 20.71 | 20.89 | 20.89 | -0.06 (-0.29%) | 592,398 |
| 3 Aug 2016 | CNY | 20.63 | 20.96 | 20.57 | 20.95 | 20.95 | +0.32 (+1.55%) | 1,304,282 |
| 2 Aug 2016 | CNY | 20.79 | 20.96 | 20.5 | 20.63 | 20.63 | -0.11 (-0.53%) | 1,291,489 |
| 1 Aug 2016 | CNY | 20.92 | 21.16 | 20.11 | 20.74 | 20.74 | -0.38 (-1.80%) | 2,122,069 |
| 29 Jul 2016 | CNY | 21.27 | 21.29 | 21.01 | 21.12 | 21.12 | -0.15 (-0.71%) | 1,215,231 |
| 28 Jul 2016 | CNY | 21.12 | 21.3 | 21 | 21.27 | 21.27 | +0.15 (+0.71%) | 1,559,737 |
| 27 Jul 2016 | CNY | 21.49 | 21.54 | 20.91 | 21.12 | 21.12 | -0.3 (-1.40%) | 2,978,401 |
