| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 17.8602 | 17.9654 | 17.4551 | 17.8602 | 17.8602 | -0.158 (-0.88%) | 18,747,131 |
| 13 Sep 2016 | CNY | 18.4126 | 18.6125 | 17.6077 | 18.018 | 18.018 | -0.316 (-1.72%) | 29,277,321 |
| 12 Sep 2016 | CNY | 19.5437 | 19.7804 | 18.1759 | 18.3337 | 18.3337 | -1.815 (-9.01%) | 37,299,026 |
| 9 Sep 2016 | CNY | 20.3696 | 20.5695 | 19.7856 | 20.1486 | 20.1486 | -0.032 (-0.16%) | 22,059,712 |
| 8 Sep 2016 | CNY | 20.1434 | 20.4695 | 19.8961 | 20.1802 | 20.1802 | +0.142 (+0.71%) | 15,683,137 |
| 7 Sep 2016 | CNY | 20.5432 | 20.7694 | 20.0013 | 20.0382 | 20.0382 | -0.468 (-2.28%) | 21,962,156 |
| 6 Sep 2016 | CNY | 19.6804 | 20.7221 | 19.57 | 20.5064 | 20.5064 | +0.831 (+4.22%) | 32,975,630 |
| 5 Sep 2016 | CNY | 19.5226 | 19.833 | 19.5174 | 19.6752 | 19.6752 | 0.0 (0.0%) | 13,376,285 |
| 2 Sep 2016 | CNY | 20.4643 | 20.4643 | 19.5752 | 19.6752 | 19.6752 | -0.8 (-3.91%) | 25,205,020 |
| 1 Sep 2016 | CNY | 20.7273 | 20.7905 | 20.4222 | 20.4748 | 20.4748 | -0.237 (-1.14%) | 12,213,827 |
| 31 Aug 2016 | CNY | 20.6221 | 20.8851 | 20.4538 | 20.7115 | 20.7115 | +0.084 (+0.41%) | 15,827,246 |
| 30 Aug 2016 | CNY | 20.5169 | 20.9009 | 20.5169 | 20.6274 | 20.6274 | +0.105 (+0.51%) | 10,990,437 |
| 29 Aug 2016 | CNY | 20.5116 | 20.9746 | 20.4117 | 20.5222 | 20.5222 | -0.047 (-0.23%) | 12,972,300 |
| 26 Aug 2016 | CNY | 20.7063 | 21.1534 | 20.5695 | 20.5695 | 20.5695 | -0.132 (-0.64%) | 17,381,521 |
| 25 Aug 2016 | CNY | 20.5222 | 20.7168 | 19.9961 | 20.701 | 20.701 | +0.089 (+0.43%) | 17,945,967 |
| 24 Aug 2016 | CNY | 20.6747 | 20.8168 | 20.4538 | 20.6116 | 20.6116 | +0.037 (+0.18%) | 14,595,807 |
| 23 Aug 2016 | CNY | 21.4691 | 21.5112 | 20.3117 | 20.5748 | 20.5748 | -0.826 (-3.86%) | 31,366,907 |
| 22 Aug 2016 | CNY | 21.7216 | 22.1898 | 21.3902 | 21.4007 | 21.4007 | -0.347 (-1.60%) | 25,363,726 |
| 19 Aug 2016 | CNY | 21.69 | 21.8742 | 21.4375 | 21.7479 | 21.7479 | 0.0 (0.0%) | 19,773,896 |
| 18 Aug 2016 | CNY | 21.7795 | 22.2529 | 21.569 | 21.7479 | 21.7479 | -0.089 (-0.41%) | 25,048,390 |
| 17 Aug 2016 | CNY | 22.0425 | 22.3055 | 21.7058 | 21.8373 | 21.8373 | -0.2 (-0.91%) | 35,863,181 |
| 16 Aug 2016 | CNY | 20.9904 | 22.5791 | 20.8746 | 22.0372 | 22.0372 | +1.047 (+4.99%) | 64,561,252 |
| 15 Aug 2016 | CNY | 20.3486 | 21.2376 | 20.0645 | 20.9904 | 20.9904 | +0.652 (+3.21%) | 36,678,659 |
| 12 Aug 2016 | CNY | 19.9908 | 20.5485 | 19.8961 | 20.338 | 20.338 | +0.195 (+0.97%) | 20,382,207 |
| 11 Aug 2016 | CNY | 20.7694 | 20.9114 | 20.1329 | 20.1434 | 20.1434 | -0.794 (-3.79%) | 28,568,887 |
| 10 Aug 2016 | CNY | 20.6379 | 21.8321 | 20.5327 | 20.9378 | 20.9378 | +0.416 (+2.03%) | 40,155,839 |
| 9 Aug 2016 | CNY | 20.459 | 20.7589 | 20.3065 | 20.5222 | 20.5222 | +0.111 (+0.54%) | 21,931,666 |
| 8 Aug 2016 | CNY | 20.3065 | 20.4327 | 19.7278 | 20.4117 | 20.4117 | -0.195 (-0.94%) | 22,301,190 |
| 5 Aug 2016 | CNY | 20.8115 | 21.0693 | 20.5695 | 20.6063 | 20.6063 | -0.4 (-1.90%) | 20,887,045 |
| 4 Aug 2016 | CNY | 20.3486 | 21.1797 | 20.0171 | 21.0061 | 21.0061 | +0.547 (+2.67%) | 39,810,435 |
