| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | CNY | 20.5 | 20.66 | 20.29 | 20.47 | 20.47 | -0.06 (-0.29%) | 5,981,837 |
| 16 Aug 2016 | CNY | 20.81 | 20.85 | 20.42 | 20.53 | 20.53 | -0.3 (-1.44%) | 7,396,464 |
| 15 Aug 2016 | CNY | 20.42 | 20.85 | 20.25 | 20.83 | 20.83 | +0.41 (+2.01%) | 8,473,241 |
| 12 Aug 2016 | CNY | 20.11 | 20.6 | 20.06 | 20.42 | 20.42 | +0.34 (+1.69%) | 5,121,278 |
| 11 Aug 2016 | CNY | 20.71 | 20.79 | 20.06 | 20.08 | 20.08 | -0.8 (-3.83%) | 9,959,812 |
| 10 Aug 2016 | CNY | 21.14 | 21.26 | 20.81 | 20.88 | 20.88 | -0.2 (-0.95%) | 7,325,891 |
| 9 Aug 2016 | CNY | 21.1 | 21.11 | 20.81 | 21.08 | 21.08 | +0.06 (+0.29%) | 7,290,436 |
| 8 Aug 2016 | CNY | 20.95 | 21.09 | 20.68 | 21.02 | 21.02 | -0.14 (-0.66%) | 7,548,345 |
| 5 Aug 2016 | CNY | 21.5 | 21.65 | 21.1 | 21.16 | 21.16 | -0.48 (-2.22%) | 11,803,390 |
| 4 Aug 2016 | CNY | 20.8 | 21.75 | 20.58 | 21.64 | 21.64 | +0.69 (+3.29%) | 16,842,909 |
| 3 Aug 2016 | CNY | 21 | 21.3 | 20.81 | 20.95 | 20.95 | -0.37 (-1.74%) | 10,942,845 |
| 2 Aug 2016 | CNY | 21.37 | 21.83 | 21.11 | 21.32 | 21.32 | +0.26 (+1.23%) | 19,618,814 |
| 1 Aug 2016 | CNY | 20.83 | 21.18 | 20 | 21.06 | 21.06 | +0.23 (+1.10%) | 11,334,647 |
| 29 Jul 2016 | CNY | 20.71 | 21.13 | 20.52 | 20.83 | 20.83 | -0.04 (-0.19%) | 9,737,055 |
| 28 Jul 2016 | CNY | 20.13 | 20.87 | 20.06 | 20.87 | 20.87 | +0.34 (+1.66%) | 11,555,170 |
| 27 Jul 2016 | CNY | 21.3 | 21.59 | 19.7 | 20.53 | 20.53 | -0.25 (-1.20%) | 19,611,814 |
| 26 Jul 2016 | CNY | 20.56 | 20.95 | 20.43 | 20.78 | 20.78 | +0.22 (+1.07%) | 13,195,613 |
| 25 Jul 2016 | CNY | 19.78 | 20.59 | 19.76 | 20.56 | 20.56 | +0.84 (+4.26%) | 15,330,023 |
| 22 Jul 2016 | CNY | 20.02 | 20.25 | 19.7 | 19.72 | 19.72 | -0.28 (-1.40%) | 7,312,949 |
| 21 Jul 2016 | CNY | 20.2 | 20.38 | 19.98 | 20 | 20 | -0.28 (-1.38%) | 9,109,385 |
| 20 Jul 2016 | CNY | 20.26 | 20.75 | 20.25 | 20.28 | 20.28 | -0.19 (-0.93%) | 8,722,816 |
| 19 Jul 2016 | CNY | 20.4 | 20.47 | 20.12 | 20.47 | 20.47 | 0.0 (0.0%) | 6,483,759 |
| 18 Jul 2016 | CNY | 20.1 | 20.73 | 20 | 20.47 | 20.47 | +0.1 (+0.49%) | 9,507,455 |
| 15 Jul 2016 | CNY | 20.38 | 20.58 | 20.16 | 20.37 | 20.37 | -0.49 (-2.35%) | 14,505,523 |
| 14 Jul 2016 | CNY | 21 | 21.5 | 20.66 | 20.86 | 20.86 | +0.38 (+1.86%) | 19,756,625 |
| 13 Jul 2016 | CNY | 20.3 | 20.73 | 20.21 | 20.48 | 20.48 | +0.23 (+1.14%) | 10,944,316 |
| 12 Jul 2016 | CNY | 20.03 | 20.26 | 19.66 | 20.25 | 20.25 | +0.01 (+0.05%) | 11,704,321 |
| 11 Jul 2016 | CNY | 20.3 | 21.12 | 20.21 | 20.24 | 20.24 | +0.03 (+0.15%) | 18,260,299 |
| 8 Jul 2016 | CNY | 20.4 | 20.46 | 20.03 | 20.21 | 20.21 | -0.49 (-2.37%) | 14,357,902 |
| 7 Jul 2016 | CNY | 20.6 | 21.78 | 20.29 | 20.7 | 20.7 | -0.15 (-0.72%) | 30,733,545 |
