| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 17.7 | 18.04 | 17.7 | 17.8133 | 17.8133 | -0.12 (-0.67%) | 3,298,521 |
| 7 Sep 2016 | CNY | 17.9 | 18.38 | 17.7933 | 17.9333 | 17.9333 | +0.033 (+0.19%) | 5,889,399 |
| 6 Sep 2016 | CNY | 17.7067 | 17.92 | 17.4667 | 17.9 | 17.9 | +0.287 (+1.63%) | 4,531,093 |
| 5 Sep 2016 | CNY | 17.6867 | 17.9 | 17.5667 | 17.6133 | 17.6133 | -0.087 (-0.49%) | 2,484,750 |
| 2 Sep 2016 | CNY | 17.6533 | 17.8533 | 17.4733 | 17.7 | 17.7 | -0.06 (-0.34%) | 3,534,559 |
| 1 Sep 2016 | CNY | 17.8933 | 18.0667 | 17.74 | 17.76 | 17.76 | -0.373 (-2.06%) | 5,050,629 |
| 31 Aug 2016 | CNY | 18.1067 | 18.86 | 18.04 | 18.1333 | 18.1333 | +0.327 (+1.83%) | 10,493,748 |
| 30 Aug 2016 | CNY | 17.8667 | 18.0267 | 17.7333 | 17.8067 | 17.8067 | +0.04 (+0.23%) | 2,309,404 |
| 29 Aug 2016 | CNY | 17.8667 | 17.9333 | 17.68 | 17.7667 | 17.7667 | -0.173 (-0.97%) | 2,428,444 |
| 26 Aug 2016 | CNY | 17.86 | 18.08 | 17.8067 | 17.94 | 17.94 | +0.147 (+0.82%) | 3,363,801 |
| 25 Aug 2016 | CNY | 17.6667 | 17.8 | 17.4533 | 17.7933 | 17.7933 | -0.207 (-1.15%) | 4,125,709 |
| 24 Aug 2016 | CNY | 17.86 | 18.3333 | 17.86 | 18 | 18 | +0.2 (+1.12%) | 4,343,044 |
| 23 Aug 2016 | CNY | 17.9333 | 17.9667 | 17.6133 | 17.8 | 17.8 | -0.013 (-0.07%) | 3,463,860 |
| 22 Aug 2016 | CNY | 18.7733 | 18.7867 | 17.7867 | 17.8133 | 17.8133 | -0.747 (-4.02%) | 5,602,915 |
| 19 Aug 2016 | CNY | 18.54 | 18.7733 | 18.4667 | 18.56 | 18.56 | -0.04 (-0.22%) | 4,564,105 |
| 18 Aug 2016 | CNY | 18.3667 | 18.8 | 18.1667 | 18.6 | 18.6 | +0.193 (+1.05%) | 7,163,268 |
| 17 Aug 2016 | CNY | 18.5333 | 18.6667 | 18.2667 | 18.4067 | 18.4067 | -0.127 (-0.68%) | 4,828,824 |
| 16 Aug 2016 | CNY | 18.5 | 18.88 | 18.4867 | 18.5333 | 18.5333 | +0.047 (+0.25%) | 6,180,567 |
| 15 Aug 2016 | CNY | 18.2333 | 18.6667 | 17.8733 | 18.4867 | 18.4867 | +0.427 (+2.36%) | 7,916,320 |
| 12 Aug 2016 | CNY | 17.9333 | 18.1 | 17.8 | 18.06 | 18.06 | +0.207 (+1.16%) | 3,846,826 |
| 11 Aug 2016 | CNY | 18.3867 | 18.4267 | 17.8533 | 17.8533 | 17.8533 | -0.573 (-3.11%) | 5,544,222 |
| 10 Aug 2016 | CNY | 18.32 | 19 | 18.24 | 18.4267 | 18.4267 | +0.16 (+0.88%) | 7,853,772 |
| 9 Aug 2016 | CNY | 17.8733 | 18.2933 | 17.7333 | 18.2667 | 18.2667 | +0.387 (+2.16%) | 6,236,242 |
| 8 Aug 2016 | CNY | 17.7 | 18.08 | 17.6733 | 17.88 | 17.88 | +0.207 (+1.17%) | 4,069,021 |
| 5 Aug 2016 | CNY | 18.1733 | 18.2667 | 17.66 | 17.6733 | 17.6733 | -0.493 (-2.72%) | 5,145,328 |
| 4 Aug 2016 | CNY | 18.0667 | 18.3067 | 17.9867 | 18.1667 | 18.1667 | +0.173 (+0.96%) | 5,134,936 |
| 3 Aug 2016 | CNY | 17.9667 | 18.2667 | 17.7933 | 17.9933 | 17.9933 | +0.067 (+0.37%) | 5,207,403 |
| 2 Aug 2016 | CNY | 17.36 | 18.1333 | 17.3333 | 17.9267 | 17.9267 | +0.567 (+3.26%) | 6,894,894 |
| 1 Aug 2016 | CNY | 17.8467 | 17.8467 | 17.0067 | 17.36 | 17.36 | -0.62 (-3.45%) | 5,603,889 |
| 29 Jul 2016 | CNY | 18.2533 | 18.34 | 17.8 | 17.98 | 17.98 | -0.367 (-2.00%) | 4,730,793 |
