| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 15 | 15.07 | 14.68 | 15.01 | 15.01 | -0.02 (-0.13%) | 10,853,313 |
| 5 Sep 2016 | CNY | 14.7 | 15.07 | 14.65 | 15.03 | 15.03 | +0.33 (+2.24%) | 10,751,138 |
| 2 Sep 2016 | CNY | 14.5 | 14.8 | 14.46 | 14.7 | 14.7 | +0.09 (+0.62%) | 7,047,492 |
| 1 Sep 2016 | CNY | 14.94 | 15.05 | 14.57 | 14.61 | 14.61 | -0.33 (-2.21%) | 9,353,386 |
| 31 Aug 2016 | CNY | 14.98 | 14.99 | 14.74 | 14.94 | 14.94 | +0.08 (+0.54%) | 7,676,933 |
| 30 Aug 2016 | CNY | 14.69 | 15.05 | 14.69 | 14.86 | 14.86 | +0.29 (+1.99%) | 14,007,593 |
| 29 Aug 2016 | CNY | 15.26 | 15.26 | 14.55 | 14.57 | 14.57 | -0.92 (-5.94%) | 22,803,932 |
| 26 Aug 2016 | CNY | 15.58 | 15.75 | 15.44 | 15.49 | 15.49 | -0.01 (-0.06%) | 7,539,700 |
| 25 Aug 2016 | CNY | 15.68 | 15.8 | 15.34 | 15.5 | 15.5 | -0.33 (-2.08%) | 13,912,588 |
| 24 Aug 2016 | CNY | 16.05 | 16.13 | 15.79 | 15.83 | 15.83 | -0.05 (-0.31%) | 8,381,329 |
| 23 Aug 2016 | CNY | 15.76 | 15.99 | 15.6 | 15.88 | 15.88 | +0.2 (+1.28%) | 10,227,135 |
| 22 Aug 2016 | CNY | 15.93 | 16.03 | 15.66 | 15.68 | 15.68 | -0.34 (-2.12%) | 9,835,263 |
| 19 Aug 2016 | CNY | 15.96 | 16.38 | 15.96 | 16.02 | 16.02 | +0.06 (+0.38%) | 15,326,143 |
| 18 Aug 2016 | CNY | 16.2 | 16.28 | 15.83 | 15.96 | 15.96 | -0.34 (-2.09%) | 17,982,774 |
| 17 Aug 2016 | CNY | 16.04 | 16.59 | 15.9 | 16.3 | 16.3 | +0.1 (+0.62%) | 27,796,873 |
| 16 Aug 2016 | CNY | 15.48 | 16.58 | 15.37 | 16.2 | 16.2 | +0.83 (+5.40%) | 33,305,232 |
| 15 Aug 2016 | CNY | 14.99 | 15.45 | 14.7 | 15.37 | 15.37 | +0.43 (+2.88%) | 17,784,185 |
| 12 Aug 2016 | CNY | 14.78 | 14.98 | 14.71 | 14.94 | 14.94 | +0.13 (+0.88%) | 9,840,635 |
| 11 Aug 2016 | CNY | 15.25 | 15.33 | 14.8 | 14.81 | 14.81 | -0.43 (-2.82%) | 15,088,310 |
| 10 Aug 2016 | CNY | 15.75 | 16.04 | 15.23 | 15.24 | 15.24 | -0.41 (-2.62%) | 19,681,618 |
| 9 Aug 2016 | CNY | 15.35 | 15.65 | 15.14 | 15.65 | 15.65 | +0.39 (+2.56%) | 17,746,316 |
| 8 Aug 2016 | CNY | 15 | 15.36 | 14.85 | 15.26 | 15.26 | +0.19 (+1.26%) | 15,339,438 |
| 5 Aug 2016 | CNY | 14.62 | 15.25 | 14.54 | 15.07 | 15.07 | +0.41 (+2.80%) | 18,195,193 |
| 4 Aug 2016 | CNY | 14.61 | 14.8 | 14.41 | 14.66 | 14.66 | -0.06 (-0.41%) | 10,452,279 |
| 3 Aug 2016 | CNY | 14.5 | 14.92 | 14.46 | 14.72 | 14.72 | +0.11 (+0.75%) | 14,302,098 |
| 2 Aug 2016 | CNY | 14.51 | 14.87 | 14.23 | 14.61 | 14.61 | -0.1 (-0.68%) | 16,845,895 |
| 1 Aug 2016 | CNY | 15.37 | 15.56 | 14.65 | 14.71 | 14.71 | -0.86 (-5.52%) | 23,107,935 |
| 29 Jul 2016 | CNY | 15.08 | 15.88 | 14.92 | 15.57 | 15.57 | +0.33 (+2.17%) | 36,683,019 |
| 28 Jul 2016 | CNY | 14.89 | 15.48 | 14.7 | 15.24 | 15.24 | +0.36 (+2.42%) | 37,639,100 |
| 27 Jul 2016 | CNY | 14.85 | 15.29 | 14.1 | 14.88 | 14.88 | -0.01 (-0.07%) | 43,185,893 |
