| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 19.19 | 19.31 | 18.88 | 19.02 | 19.02 | -0.21 (-1.09%) | 5,918,631 |
| 13 Sep 2016 | CNY | 19.23 | 19.57 | 19.15 | 19.23 | 19.23 | +0.35 (+1.85%) | 10,992,920 |
| 12 Sep 2016 | CNY | 18.79 | 19.59 | 18.66 | 18.88 | 18.88 | -0.37 (-1.92%) | 7,655,528 |
| 9 Sep 2016 | CNY | 19.52 | 19.59 | 19.13 | 19.25 | 19.25 | -0.3 (-1.53%) | 7,054,394 |
| 8 Sep 2016 | CNY | 19.48 | 19.75 | 19.36 | 19.55 | 19.55 | +0.1 (+0.51%) | 7,213,393 |
| 7 Sep 2016 | CNY | 19.45 | 19.9 | 19.32 | 19.45 | 19.45 | 0.0 (0.0%) | 10,391,632 |
| 6 Sep 2016 | CNY | 18.96 | 19.47 | 18.69 | 19.45 | 19.45 | +0.53 (+2.80%) | 7,732,306 |
| 5 Sep 2016 | CNY | 18.92 | 19.15 | 18.83 | 18.92 | 18.92 | +0.01 (+0.05%) | 4,016,996 |
| 2 Sep 2016 | CNY | 19.03 | 19.19 | 18.83 | 18.91 | 18.91 | -0.14 (-0.73%) | 4,492,964 |
| 1 Sep 2016 | CNY | 19.38 | 19.42 | 19.02 | 19.05 | 19.05 | -0.38 (-1.96%) | 6,799,349 |
| 31 Aug 2016 | CNY | 19.29 | 19.44 | 19.03 | 19.43 | 19.43 | +0.14 (+0.73%) | 6,406,748 |
| 30 Aug 2016 | CNY | 19.26 | 19.45 | 19.15 | 19.29 | 19.29 | +0.04 (+0.21%) | 5,444,598 |
| 29 Aug 2016 | CNY | 19.15 | 19.54 | 19.01 | 19.25 | 19.25 | +0.11 (+0.57%) | 6,063,222 |
| 26 Aug 2016 | CNY | 19.25 | 19.54 | 19.11 | 19.14 | 19.14 | +0.03 (+0.16%) | 6,097,488 |
| 25 Aug 2016 | CNY | 19.34 | 19.34 | 18.8 | 19.11 | 19.11 | -0.47 (-2.40%) | 7,590,206 |
| 24 Aug 2016 | CNY | 19.38 | 19.88 | 19.23 | 19.58 | 19.58 | +0.18 (+0.93%) | 6,771,327 |
| 23 Aug 2016 | CNY | 19.3 | 19.54 | 19.1 | 19.4 | 19.4 | +0.12 (+0.62%) | 5,194,299 |
| 22 Aug 2016 | CNY | 19.78 | 19.88 | 19.27 | 19.28 | 19.28 | -0.4 (-2.03%) | 7,134,438 |
| 19 Aug 2016 | CNY | 19.88 | 19.9 | 19.62 | 19.68 | 19.68 | -0.17 (-0.86%) | 5,225,126 |
| 18 Aug 2016 | CNY | 19.79 | 19.97 | 19.59 | 19.85 | 19.85 | +0.07 (+0.35%) | 8,861,660 |
| 17 Aug 2016 | CNY | 19.74 | 19.95 | 19.62 | 19.78 | 19.78 | +0.12 (+0.61%) | 7,968,301 |
| 16 Aug 2016 | CNY | 19.7 | 19.92 | 19.64 | 19.66 | 19.66 | -0.16 (-0.81%) | 9,026,440 |
| 15 Aug 2016 | CNY | 19.31 | 19.98 | 19.08 | 19.82 | 19.82 | +0.54 (+2.80%) | 14,641,651 |
| 12 Aug 2016 | CNY | 18.73 | 19.32 | 18.68 | 19.28 | 19.28 | +0.59 (+3.16%) | 9,072,561 |
| 11 Aug 2016 | CNY | 19.19 | 19.25 | 18.63 | 18.69 | 18.69 | -0.49 (-2.55%) | 5,474,457 |
| 10 Aug 2016 | CNY | 19.3 | 19.45 | 19.15 | 19.18 | 19.18 | -0.16 (-0.83%) | 5,933,296 |
| 9 Aug 2016 | CNY | 19.06 | 19.39 | 19 | 19.34 | 19.34 | +0.36 (+1.90%) | 9,390,208 |
| 8 Aug 2016 | CNY | 18.63 | 18.99 | 18.38 | 18.98 | 18.98 | +0.28 (+1.50%) | 5,839,037 |
| 5 Aug 2016 | CNY | 19.19 | 19.19 | 18.61 | 18.7 | 18.7 | -0.43 (-2.25%) | 7,877,775 |
| 4 Aug 2016 | CNY | 18.87 | 19.25 | 18.76 | 19.13 | 19.13 | +0.27 (+1.43%) | 7,959,071 |
