| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 16.73 | 17.24 | 16.73 | 16.96 | 16.96 | +0.23 (+1.37%) | 3,108,701 |
| 25 Aug 2016 | CNY | 16.82 | 16.82 | 16.58 | 16.73 | 16.73 | -0.09 (-0.54%) | 1,949,510 |
| 24 Aug 2016 | CNY | 17.03 | 17.05 | 16.7 | 16.82 | 16.82 | -0.04 (-0.24%) | 1,508,486 |
| 23 Aug 2016 | CNY | 16.91 | 17.15 | 16.8 | 16.86 | 16.86 | -0.14 (-0.82%) | 2,044,615 |
| 22 Aug 2016 | CNY | 16.75 | 17.31 | 16.75 | 17 | 17 | +0.2 (+1.19%) | 5,355,789 |
| 19 Aug 2016 | CNY | 16.81 | 16.87 | 16.68 | 16.8 | 16.8 | -0.01 (-0.06%) | 2,250,230 |
| 18 Aug 2016 | CNY | 17 | 17.13 | 16.69 | 16.81 | 16.81 | -0.09 (-0.53%) | 2,903,622 |
| 17 Aug 2016 | CNY | 17 | 17.16 | 16.85 | 16.9 | 16.9 | -0.1 (-0.59%) | 3,163,697 |
| 16 Aug 2016 | CNY | 17.09 | 17.29 | 16.87 | 17 | 17 | -0.14 (-0.82%) | 4,488,758 |
| 15 Aug 2016 | CNY | 16.6 | 17.15 | 16.3 | 17.14 | 17.14 | +0.49 (+2.94%) | 6,860,599 |
| 12 Aug 2016 | CNY | 16.59 | 17.02 | 16.31 | 16.65 | 16.65 | -0.05 (-0.30%) | 4,036,964 |
| 11 Aug 2016 | CNY | 16.86 | 17.95 | 16.68 | 16.7 | 16.7 | -0.47 (-2.74%) | 10,107,355 |
| 10 Aug 2016 | CNY | 16.3 | 17.35 | 16.26 | 17.17 | 17.17 | +0.8 (+4.89%) | 11,836,816 |
| 9 Aug 2016 | CNY | 16 | 16.5 | 16 | 16.37 | 16.37 | +0.26 (+1.61%) | 4,393,860 |
| 8 Aug 2016 | CNY | 15.5 | 16.13 | 15.41 | 16.11 | 16.11 | +0.59 (+3.80%) | 3,189,736 |
| 5 Aug 2016 | CNY | 15.5 | 15.74 | 15.36 | 15.52 | 15.52 | +0.02 (+0.13%) | 1,445,439 |
| 4 Aug 2016 | CNY | 15.54 | 15.58 | 15.37 | 15.5 | 15.5 | +0.06 (+0.39%) | 1,220,526 |
| 3 Aug 2016 | CNY | 15.63 | 15.67 | 15.42 | 15.44 | 15.44 | -0.17 (-1.09%) | 1,409,010 |
| 2 Aug 2016 | CNY | 15.57 | 15.71 | 15.53 | 15.61 | 15.61 | +0.01 (+0.06%) | 1,320,671 |
| 1 Aug 2016 | CNY | 16.02 | 16.14 | 15.48 | 15.6 | 15.6 | -0.42 (-2.62%) | 2,582,012 |
| 29 Jul 2016 | CNY | 15.85 | 16.26 | 15.84 | 16.02 | 16.02 | +0.04 (+0.25%) | 3,111,728 |
| 28 Jul 2016 | CNY | 15.55 | 16.03 | 15.54 | 15.98 | 15.98 | +0.11 (+0.69%) | 2,715,161 |
| 27 Jul 2016 | CNY | 16.72 | 16.72 | 15.58 | 15.87 | 15.87 | -0.85 (-5.08%) | 6,537,926 |
| 26 Jul 2016 | CNY | 15.7 | 16.72 | 15.7 | 16.72 | 16.72 | +0.99 (+6.29%) | 5,128,441 |
| 25 Jul 2016 | CNY | 15.89 | 15.92 | 15.65 | 15.73 | 15.73 | -0.2 (-1.26%) | 2,373,731 |
| 22 Jul 2016 | CNY | 16.26 | 16.27 | 15.92 | 15.93 | 15.93 | -0.24 (-1.48%) | 2,684,845 |
| 21 Jul 2016 | CNY | 16.16 | 16.35 | 16.08 | 16.17 | 16.17 | -0.02 (-0.12%) | 2,100,509 |
| 20 Jul 2016 | CNY | 16.28 | 16.32 | 16.1 | 16.19 | 16.19 | -0.11 (-0.67%) | 1,883,230 |
| 19 Jul 2016 | CNY | 16.36 | 16.45 | 16.07 | 16.3 | 16.3 | -0.09 (-0.55%) | 2,901,116 |
| 18 Jul 2016 | CNY | 16.35 | 16.55 | 16.2 | 16.39 | 16.39 | +0.09 (+0.55%) | 3,167,570 |
