| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2016 | CNY | 19 | 19 | 18.25 | 18.28 | 18.28 | -1.13 (-5.82%) | 6,063,006 |
| 9 Sep 2016 | CNY | 19.71 | 19.73 | 19.39 | 19.41 | 19.41 | -0.35 (-1.77%) | 3,940,351 |
| 8 Sep 2016 | CNY | 19.76 | 19.82 | 19.6 | 19.76 | 19.76 | +0.06 (+0.30%) | 3,288,558 |
| 7 Sep 2016 | CNY | 19.76 | 19.97 | 19.68 | 19.7 | 19.7 | -0.2 (-1.01%) | 5,391,371 |
| 6 Sep 2016 | CNY | 19.5 | 19.94 | 19.11 | 19.9 | 19.9 | +0.44 (+2.26%) | 6,351,356 |
| 5 Sep 2016 | CNY | 19.53 | 19.73 | 19.4 | 19.46 | 19.46 | -0.07 (-0.36%) | 2,939,255 |
| 2 Sep 2016 | CNY | 19.86 | 19.86 | 19.46 | 19.53 | 19.53 | -0.19 (-0.96%) | 3,562,940 |
| 1 Sep 2016 | CNY | 20 | 20 | 19.6 | 19.72 | 19.72 | -0.12 (-0.60%) | 4,313,176 |
| 31 Aug 2016 | CNY | 19.83 | 20.2 | 19.77 | 19.84 | 19.84 | +0.06 (+0.30%) | 5,626,620 |
| 30 Aug 2016 | CNY | 19.7 | 19.91 | 19.62 | 19.78 | 19.78 | +0.23 (+1.18%) | 3,188,838 |
| 29 Aug 2016 | CNY | 19.61 | 19.67 | 19.43 | 19.55 | 19.55 | +0.04 (+0.21%) | 2,311,909 |
| 26 Aug 2016 | CNY | 19.5 | 19.76 | 19.47 | 19.51 | 19.51 | +0.06 (+0.31%) | 3,251,006 |
| 25 Aug 2016 | CNY | 19.77 | 19.77 | 19.2 | 19.45 | 19.45 | -0.41 (-2.06%) | 4,303,355 |
| 24 Aug 2016 | CNY | 19.77 | 19.98 | 19.64 | 19.86 | 19.86 | +0.14 (+0.71%) | 3,367,593 |
| 23 Aug 2016 | CNY | 19.79 | 19.96 | 19.58 | 19.72 | 19.72 | -0.42 (-2.09%) | 5,310,407 |
| 22 Aug 2016 | CNY | 20.2 | 20.85 | 20.13 | 20.14 | 20.14 | +0.1 (+0.50%) | 9,458,818 |
| 19 Aug 2016 | CNY | 19.96 | 20.18 | 19.88 | 20.04 | 20.04 | +0.04 (+0.20%) | 4,137,995 |
| 18 Aug 2016 | CNY | 20.13 | 20.2 | 19.9 | 20 | 20 | -0.1 (-0.50%) | 4,928,310 |
| 17 Aug 2016 | CNY | 19.94 | 20.18 | 19.82 | 20.1 | 20.1 | +0.04 (+0.20%) | 5,748,262 |
| 16 Aug 2016 | CNY | 20.23 | 20.45 | 19.98 | 20.06 | 20.06 | +0.21 (+1.06%) | 7,040,684 |
| 15 Aug 2016 | CNY | 19.38 | 20.02 | 19.21 | 19.85 | 19.85 | +0.45 (+2.32%) | 6,654,533 |
| 12 Aug 2016 | CNY | 19.2 | 19.45 | 19.15 | 19.4 | 19.4 | +0.14 (+0.73%) | 3,592,403 |
| 11 Aug 2016 | CNY | 19.9 | 20.05 | 19.25 | 19.26 | 19.26 | -0.54 (-2.73%) | 5,040,567 |
| 10 Aug 2016 | CNY | 20.09 | 20.35 | 19.8 | 19.8 | 19.8 | -0.11 (-0.55%) | 5,517,223 |
| 9 Aug 2016 | CNY | 19.5 | 20 | 19.48 | 19.91 | 19.91 | +0.31 (+1.58%) | 5,034,298 |
| 8 Aug 2016 | CNY | 19.69 | 19.69 | 19.15 | 19.6 | 19.6 | -0.13 (-0.66%) | 5,088,926 |
| 5 Aug 2016 | CNY | 20.19 | 20.2 | 19.7 | 19.73 | 19.73 | -0.56 (-2.76%) | 5,556,177 |
| 4 Aug 2016 | CNY | 20.1 | 20.3 | 19.82 | 20.29 | 20.29 | +0.27 (+1.35%) | 5,838,099 |
| 3 Aug 2016 | CNY | 19.87 | 20.15 | 19.85 | 20.02 | 20.02 | +0.04 (+0.20%) | 4,504,480 |
| 2 Aug 2016 | CNY | 19.91 | 20.09 | 19.71 | 19.98 | 19.98 | -0.03 (-0.15%) | 4,252,717 |
