| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2016 | CNY | 15.7556 | 15.9556 | 15.6889 | 15.7867 | 15.7867 | +0.076 (+0.48%) | 4,080,019 |
| 14 Sep 2016 | CNY | 15.5911 | 15.7822 | 15.5644 | 15.7111 | 15.7111 | -0.018 (-0.11%) | 3,652,249 |
| 13 Sep 2016 | CNY | 15.5911 | 15.8444 | 15.4489 | 15.7289 | 15.7289 | +0.218 (+1.40%) | 5,674,259 |
| 12 Sep 2016 | CNY | 15.7156 | 15.9556 | 15.4667 | 15.5111 | 15.5111 | -0.813 (-4.98%) | 10,261,770 |
| 9 Sep 2016 | CNY | 16.5778 | 16.6222 | 16.2889 | 16.3244 | 16.3244 | -0.16 (-0.97%) | 7,447,299 |
| 8 Sep 2016 | CNY | 16.1333 | 16.6622 | 16.0889 | 16.4844 | 16.4844 | +0.404 (+2.51%) | 9,306,533 |
| 7 Sep 2016 | CNY | 16.2667 | 16.4889 | 16.0533 | 16.08 | 16.08 | -0.271 (-1.66%) | 6,968,173 |
| 6 Sep 2016 | CNY | 16.1022 | 16.3778 | 15.6889 | 16.3511 | 16.3511 | +0.293 (+1.83%) | 9,993,177 |
| 5 Sep 2016 | CNY | 16.1111 | 16.2844 | 15.9422 | 16.0578 | 16.0578 | +0.022 (+0.14%) | 4,831,443 |
| 2 Sep 2016 | CNY | 16.1556 | 16.3956 | 15.96 | 16.0356 | 16.0356 | -0.164 (-1.01%) | 4,661,905 |
| 1 Sep 2016 | CNY | 16.3867 | 16.5289 | 16.1111 | 16.2 | 16.2 | -0.213 (-1.30%) | 4,952,859 |
| 31 Aug 2016 | CNY | 16.5111 | 16.5867 | 16.32 | 16.4133 | 16.4133 | -0.085 (-0.51%) | 4,051,602 |
| 30 Aug 2016 | CNY | 16.5422 | 16.8311 | 16.4444 | 16.4978 | 16.4978 | -0.027 (-0.16%) | 4,268,430 |
| 29 Aug 2016 | CNY | 16.4489 | 16.9289 | 16.3689 | 16.5244 | 16.5244 | +0.178 (+1.09%) | 5,308,753 |
| 26 Aug 2016 | CNY | 16.3556 | 16.7467 | 16.3111 | 16.3467 | 16.3467 | -0.213 (-1.29%) | 5,367,602 |
| 25 Aug 2016 | CNY | 16.7511 | 16.7511 | 15.6978 | 16.56 | 16.56 | -0.364 (-2.15%) | 6,609,818 |
| 24 Aug 2016 | CNY | 16.8356 | 17.2356 | 16.8311 | 16.9244 | 16.9244 | +0.147 (+0.87%) | 6,321,471 |
| 23 Aug 2016 | CNY | 16.6311 | 16.9778 | 16.6222 | 16.7778 | 16.7778 | +0.142 (+0.85%) | 4,948,301 |
| 22 Aug 2016 | CNY | 17.1067 | 17.1067 | 16.6356 | 16.6356 | 16.6356 | -0.422 (-2.48%) | 5,921,712 |
| 19 Aug 2016 | CNY | 17.1111 | 17.2444 | 16.8222 | 17.0578 | 17.0578 | -0.249 (-1.44%) | 8,516,416 |
| 18 Aug 2016 | CNY | 17.2667 | 17.4489 | 17.0667 | 17.3067 | 17.3067 | -0.116 (-0.66%) | 7,164,357 |
| 17 Aug 2016 | CNY | 17.0311 | 17.5911 | 16.9111 | 17.4222 | 17.4222 | +0.378 (+2.22%) | 12,590,061 |
| 16 Aug 2016 | CNY | 17.0622 | 17.1556 | 16.8444 | 17.0444 | 17.0444 | +0.022 (+0.13%) | 8,988,601 |
| 15 Aug 2016 | CNY | 16.0667 | 17.0444 | 15.8222 | 17.0222 | 17.0222 | +0.933 (+5.80%) | 13,284,526 |
| 12 Aug 2016 | CNY | 16.1689 | 16.2089 | 15.7333 | 16.0889 | 16.0889 | 0.0 (0.0%) | 8,793,348 |
| 11 Aug 2016 | CNY | 16.7022 | 16.7556 | 16.0356 | 16.0889 | 16.0889 | -0.613 (-3.67%) | 7,453,894 |
| 10 Aug 2016 | CNY | 17.0444 | 17.0933 | 16.6667 | 16.7022 | 16.7022 | -0.311 (-1.83%) | 4,655,043 |
| 9 Aug 2016 | CNY | 16.9333 | 17.2533 | 16.6978 | 17.0133 | 17.0133 | +0.124 (+0.74%) | 8,696,018 |
| 8 Aug 2016 | CNY | 16.2178 | 16.8889 | 15.9289 | 16.8889 | 16.8889 | +0.733 (+4.54%) | 7,662,717 |
| 5 Aug 2016 | CNY | 16.5244 | 16.5244 | 16.1556 | 16.1556 | 16.1556 | -0.369 (-2.23%) | 4,945,675 |
