| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 21.7 | 21.79 | 20.62 | 21.1 | 21.1 | +0.06 (+0.29%) | 22,568,878 |
| 5 Sep 2016 | CNY | 19.79 | 21.04 | 19.67 | 21.04 | 21.04 | +1.91 (+9.98%) | 12,136,071 |
| 2 Sep 2016 | CNY | 18.71 | 19.15 | 18.7 | 19.13 | 19.13 | +0.22 (+1.16%) | 2,340,119 |
| 1 Sep 2016 | CNY | 19.38 | 19.38 | 18.91 | 18.91 | 18.91 | -0.37 (-1.92%) | 3,304,486 |
| 31 Aug 2016 | CNY | 19.55 | 19.58 | 19.13 | 19.28 | 19.28 | -0.17 (-0.87%) | 3,489,639 |
| 30 Aug 2016 | CNY | 18.97 | 19.67 | 18.9 | 19.45 | 19.45 | +0.48 (+2.53%) | 5,717,927 |
| 29 Aug 2016 | CNY | 18.93 | 19.15 | 18.7 | 18.97 | 18.97 | +0.05 (+0.26%) | 2,791,326 |
| 26 Aug 2016 | CNY | 18.6 | 19.05 | 18.44 | 18.92 | 18.92 | +0.36 (+1.94%) | 4,739,571 |
| 25 Aug 2016 | CNY | 18.8 | 18.8 | 18.25 | 18.56 | 18.56 | -0.32 (-1.69%) | 4,212,644 |
| 24 Aug 2016 | CNY | 18.65 | 18.94 | 18.65 | 18.88 | 18.88 | +0.14 (+0.75%) | 3,620,004 |
| 23 Aug 2016 | CNY | 18.96 | 19.18 | 18.58 | 18.74 | 18.74 | -0.21 (-1.11%) | 5,717,513 |
| 22 Aug 2016 | CNY | 19.98 | 20.33 | 18.89 | 18.95 | 18.95 | -0.79 (-4.00%) | 5,507,373 |
| 19 Aug 2016 | CNY | 19.44 | 19.97 | 19.41 | 19.74 | 19.74 | +0.23 (+1.18%) | 5,174,726 |
| 18 Aug 2016 | CNY | 19.44 | 19.66 | 19.31 | 19.51 | 19.51 | +0.07 (+0.36%) | 4,265,429 |
| 17 Aug 2016 | CNY | 19.63 | 19.65 | 19.3 | 19.44 | 19.44 | -0.04 (-0.21%) | 4,058,565 |
| 16 Aug 2016 | CNY | 19.19 | 19.78 | 19.19 | 19.48 | 19.48 | +0.29 (+1.51%) | 5,145,497 |
| 15 Aug 2016 | CNY | 18.9 | 19.48 | 18.48 | 19.19 | 19.19 | +0.43 (+2.29%) | 5,557,320 |
| 12 Aug 2016 | CNY | 18.53 | 18.85 | 18.42 | 18.76 | 18.76 | +0.15 (+0.81%) | 3,722,809 |
| 11 Aug 2016 | CNY | 19.25 | 19.25 | 18.57 | 18.61 | 18.61 | -0.72 (-3.72%) | 4,186,828 |
| 10 Aug 2016 | CNY | 19.48 | 19.72 | 19.3 | 19.33 | 19.33 | -0.09 (-0.46%) | 3,423,815 |
| 9 Aug 2016 | CNY | 19.01 | 19.42 | 19.01 | 19.42 | 19.42 | +0.22 (+1.15%) | 4,085,017 |
| 8 Aug 2016 | CNY | 18.6 | 19.24 | 18.35 | 19.2 | 19.2 | +0.25 (+1.32%) | 4,024,669 |
| 5 Aug 2016 | CNY | 19.26 | 19.85 | 18.91 | 18.95 | 18.95 | -0.41 (-2.12%) | 5,114,034 |
| 4 Aug 2016 | CNY | 19.35 | 19.47 | 19.16 | 19.36 | 19.36 | -0.12 (-0.62%) | 3,324,832 |
| 3 Aug 2016 | CNY | 19.22 | 19.48 | 19.13 | 19.48 | 19.48 | +0.2 (+1.04%) | 3,948,377 |
| 2 Aug 2016 | CNY | 19.2 | 19.49 | 19.11 | 19.28 | 19.28 | -0.02 (-0.10%) | 3,416,022 |
| 1 Aug 2016 | CNY | 18.88 | 19.47 | 18.18 | 19.3 | 19.3 | +0.53 (+2.82%) | 5,468,436 |
| 29 Jul 2016 | CNY | 19 | 19.1 | 18.47 | 18.77 | 18.77 | -0.23 (-1.21%) | 2,695,415 |
| 28 Jul 2016 | CNY | 18.98 | 19.25 | 18.4 | 19 | 19 | +0.05 (+0.26%) | 5,247,789 |
| 27 Jul 2016 | CNY | 20.31 | 20.57 | 18.9 | 18.95 | 18.95 | -1.34 (-6.60%) | 7,024,399 |
