| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2016 | CNY | 20.45 | 20.95 | 20.42 | 20.57 | 20.57 | +0.07 (+0.34%) | 2,369,243 |
| 14 Sep 2016 | CNY | 20.13 | 20.59 | 20.13 | 20.5 | 20.5 | 0.0 (0.0%) | 2,787,748 |
| 13 Sep 2016 | CNY | 20.75 | 20.99 | 20 | 20.5 | 20.5 | -0.2 (-0.97%) | 5,228,203 |
| 12 Sep 2016 | CNY | 20.95 | 21.24 | 20.6 | 20.7 | 20.7 | -0.8 (-3.72%) | 4,102,599 |
| 9 Sep 2016 | CNY | 22.01 | 22.02 | 21.49 | 21.5 | 21.5 | -0.43 (-1.96%) | 3,400,488 |
| 8 Sep 2016 | CNY | 21.97 | 22.14 | 21.72 | 21.93 | 21.93 | +0.03 (+0.14%) | 4,445,641 |
| 7 Sep 2016 | CNY | 21.79 | 21.97 | 21.79 | 21.9 | 21.9 | +0.1 (+0.46%) | 5,464,367 |
| 6 Sep 2016 | CNY | 21.83 | 21.88 | 21.03 | 21.8 | 21.8 | -0.06 (-0.27%) | 6,573,015 |
| 5 Sep 2016 | CNY | 21.69 | 21.86 | 21.69 | 21.86 | 21.86 | +0.2 (+0.92%) | 3,521,094 |
| 2 Sep 2016 | CNY | 21.72 | 21.88 | 21.51 | 21.66 | 21.66 | 0.0 (0.0%) | 4,122,212 |
| 1 Sep 2016 | CNY | 21.65 | 21.88 | 21.61 | 21.66 | 21.66 | +0.06 (+0.28%) | 4,293,259 |
| 31 Aug 2016 | CNY | 21.58 | 21.72 | 21.33 | 21.6 | 21.6 | +0.06 (+0.28%) | 4,326,832 |
| 30 Aug 2016 | CNY | 21.51 | 21.77 | 21.51 | 21.54 | 21.54 | -0.03 (-0.14%) | 3,145,182 |
| 29 Aug 2016 | CNY | 21.65 | 21.89 | 21.53 | 21.57 | 21.57 | -0.13 (-0.60%) | 2,949,010 |
| 26 Aug 2016 | CNY | 21.42 | 21.93 | 21.39 | 21.7 | 21.7 | +0.16 (+0.74%) | 5,250,122 |
| 25 Aug 2016 | CNY | 21.68 | 21.79 | 21.31 | 21.54 | 21.54 | -0.32 (-1.46%) | 3,809,219 |
| 24 Aug 2016 | CNY | 21.64 | 22.14 | 21.64 | 21.86 | 21.86 | +0.17 (+0.78%) | 4,289,890 |
| 23 Aug 2016 | CNY | 21.7 | 21.95 | 21.56 | 21.69 | 21.69 | +0.09 (+0.42%) | 3,569,603 |
| 22 Aug 2016 | CNY | 22.13 | 22.27 | 21.55 | 21.6 | 21.6 | -0.53 (-2.39%) | 5,781,460 |
| 19 Aug 2016 | CNY | 22.15 | 22.54 | 22.06 | 22.13 | 22.13 | -0.19 (-0.85%) | 4,479,831 |
| 18 Aug 2016 | CNY | 22.44 | 22.95 | 22.25 | 22.32 | 22.32 | -0.31 (-1.37%) | 6,952,415 |
| 17 Aug 2016 | CNY | 22.05 | 22.82 | 21.97 | 22.63 | 22.63 | +0.47 (+2.12%) | 8,110,117 |
| 16 Aug 2016 | CNY | 21.9 | 22.36 | 21.7 | 22.16 | 22.16 | -0.01 (-0.05%) | 7,955,642 |
| 15 Aug 2016 | CNY | 21.5 | 22.26 | 20.52 | 22.17 | 22.17 | +0.49 (+2.26%) | 13,704,710 |
| 12 Aug 2016 | CNY | 21.28 | 21.98 | 21.09 | 21.68 | 21.68 | +0.23 (+1.07%) | 13,160,652 |
| 11 Aug 2016 | CNY | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.38 (-9.99%) | 3,392,600 |
| 3 Aug 2016 | CNY | 23.8 | 23.9 | 23.57 | 23.83 | 23.83 | -0.05 (-0.21%) | 3,759,715 |
| 2 Aug 2016 | CNY | 23.39 | 23.98 | 23.15 | 23.88 | 23.88 | +0.63 (+2.71%) | 5,982,811 |
| 1 Aug 2016 | CNY | 22.77 | 23.5 | 22.3 | 23.25 | 23.25 | +0.35 (+1.53%) | 5,720,464 |
| 29 Jul 2016 | CNY | 22.64 | 23.3 | 22.19 | 22.9 | 22.9 | +0.28 (+1.24%) | 6,167,388 |
