| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 19.5667 | 19.7 | 19.46 | 19.46 | 19.46 | -0.053 (-0.27%) | 2,185,527 |
| 25 Aug 2016 | CNY | 19.32 | 19.5533 | 19.1 | 19.5133 | 19.5133 | +0.093 (+0.48%) | 3,337,270 |
| 24 Aug 2016 | CNY | 19.3333 | 19.6 | 19.1333 | 19.42 | 19.42 | +0.007 (+0.03%) | 3,765,267 |
| 23 Aug 2016 | CNY | 19.2133 | 20.3333 | 19.14 | 19.4133 | 19.4133 | +0.087 (+0.45%) | 4,293,244 |
| 22 Aug 2016 | CNY | 20.0333 | 20.0333 | 19.1 | 19.3267 | 19.3267 | -1.08 (-5.29%) | 7,222,632 |
| 19 Aug 2016 | CNY | 19.9867 | 20.6467 | 19.96 | 20.4067 | 20.4067 | +0.447 (+2.24%) | 11,318,700 |
| 18 Aug 2016 | CNY | 19.5067 | 19.9667 | 19.2067 | 19.96 | 19.96 | +0.373 (+1.91%) | 8,435,530 |
| 17 Aug 2016 | CNY | 19.66 | 19.8667 | 19.3267 | 19.5867 | 19.5867 | +0.02 (+0.10%) | 2,861,395 |
| 16 Aug 2016 | CNY | 19.5067 | 19.8333 | 19.4267 | 19.5667 | 19.5667 | +0.053 (+0.27%) | 1,659,568 |
| 15 Aug 2016 | CNY | 19.1667 | 19.8 | 18.8733 | 19.5133 | 19.5133 | +0.513 (+2.70%) | 2,925,612 |
| 12 Aug 2016 | CNY | 18.8667 | 19.04 | 18.8067 | 19 | 19 | +0.067 (+0.35%) | 1,065,223 |
| 11 Aug 2016 | CNY | 19.2867 | 19.4533 | 18.7733 | 18.9333 | 18.9333 | -0.48 (-2.47%) | 1,880,413 |
| 10 Aug 2016 | CNY | 19.5267 | 19.7133 | 19.38 | 19.4133 | 19.4133 | -0.053 (-0.27%) | 2,187,217 |
| 9 Aug 2016 | CNY | 19.3333 | 19.6667 | 19.2 | 19.4667 | 19.4667 | +0.027 (+0.14%) | 3,918,187 |
| 8 Aug 2016 | CNY | 18.6733 | 19.6667 | 18.0133 | 19.44 | 19.44 | +0.507 (+2.68%) | 3,808,378 |
| 5 Aug 2016 | CNY | 18.9867 | 19.1333 | 18.3333 | 18.9333 | 18.9333 | -0.2 (-1.05%) | 2,637,393 |
| 4 Aug 2016 | CNY | 18.8667 | 19.2533 | 18.8133 | 19.1333 | 19.1333 | +0.213 (+1.13%) | 1,423,521 |
| 3 Aug 2016 | CNY | 19.0867 | 19.1467 | 18.8733 | 18.92 | 18.92 | -0.04 (-0.21%) | 1,296,370 |
| 2 Aug 2016 | CNY | 19.08 | 19.08 | 18.6667 | 18.96 | 18.96 | -0.193 (-1.01%) | 1,851,978 |
| 1 Aug 2016 | CNY | 18.58 | 19.2667 | 18 | 19.1533 | 19.1533 | +0.247 (+1.30%) | 3,516,436 |
| 29 Jul 2016 | CNY | 19.8067 | 19.8333 | 18.8 | 18.9067 | 18.9067 | -0.86 (-4.35%) | 3,288,277 |
| 28 Jul 2016 | CNY | 19.8667 | 20.1933 | 19.3267 | 19.7667 | 19.7667 | -0.167 (-0.84%) | 2,146,260 |
| 27 Jul 2016 | CNY | 21.4 | 21.5333 | 19.78 | 19.9333 | 19.9333 | -1.333 (-6.27%) | 3,770,503 |
| 26 Jul 2016 | CNY | 20.9667 | 21.5 | 20.9333 | 21.2667 | 21.2667 | +0.333 (+1.59%) | 2,293,084 |
| 25 Jul 2016 | CNY | 21.1867 | 21.2533 | 20.8867 | 20.9333 | 20.9333 | -0.1 (-0.48%) | 1,106,653 |
| 22 Jul 2016 | CNY | 21.36 | 21.4333 | 20.9867 | 21.0333 | 21.0333 | -0.32 (-1.50%) | 2,022,754 |
| 21 Jul 2016 | CNY | 21.4667 | 21.5533 | 21.3 | 21.3533 | 21.3533 | -0.113 (-0.53%) | 2,023,488 |
| 20 Jul 2016 | CNY | 21.26 | 21.5467 | 21.2133 | 21.4667 | 21.4667 | +0.187 (+0.88%) | 1,826,973 |
| 19 Jul 2016 | CNY | 21.3667 | 21.52 | 21.02 | 21.28 | 21.28 | -0.1 (-0.47%) | 2,466,576 |
| 18 Jul 2016 | CNY | 21.92 | 21.92 | 21.2 | 21.38 | 21.38 | -0.74 (-3.35%) | 3,466,995 |
