| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 19.885 | 19.98 | 19.41 | 19.65 | 19.65 | -0.05 (-0.25%) | 2,833,386 |
| 12 Sep 2016 | CNY | 20.38 | 20.39 | 19.59 | 19.7 | 19.7 | -1 (-4.83%) | 4,820,276 |
| 9 Sep 2016 | CNY | 20.825 | 20.94 | 20.65 | 20.7 | 20.7 | -0.03 (-0.14%) | 1,054,762 |
| 8 Sep 2016 | CNY | 20.665 | 20.84 | 20.61 | 20.73 | 20.73 | +0.03 (+0.14%) | 1,147,402 |
| 7 Sep 2016 | CNY | 20.75 | 21.095 | 20.7 | 20.7 | 20.7 | -0.15 (-0.72%) | 1,606,782 |
| 6 Sep 2016 | CNY | 20.55 | 20.925 | 20.44 | 20.85 | 20.85 | +0.25 (+1.21%) | 1,556,400 |
| 5 Sep 2016 | CNY | 20.695 | 20.86 | 20.5 | 20.6 | 20.6 | -0.05 (-0.24%) | 2,126,704 |
| 2 Sep 2016 | CNY | 20.66 | 20.745 | 20.36 | 20.65 | 20.65 | -0.09 (-0.43%) | 1,912,208 |
| 1 Sep 2016 | CNY | 21.27 | 21.385 | 20.74 | 20.74 | 20.74 | -0.54 (-2.54%) | 1,939,374 |
| 31 Aug 2016 | CNY | 21.34 | 21.5 | 21.175 | 21.28 | 21.28 | -0.13 (-0.61%) | 2,568,514 |
| 30 Aug 2016 | CNY | 21.36 | 21.665 | 21.33 | 21.41 | 21.41 | 0.0 (0.0%) | 1,994,806 |
| 29 Aug 2016 | CNY | 21.57 | 21.965 | 21.35 | 21.41 | 21.41 | -0.165 (-0.76%) | 2,717,980 |
| 26 Aug 2016 | CNY | 21.35 | 21.645 | 21.16 | 21.575 | 21.575 | +0.1 (+0.47%) | 3,674,156 |
| 25 Aug 2016 | CNY | 21.295 | 21.49 | 20.9 | 21.475 | 21.475 | +0.15 (+0.70%) | 2,117,212 |
| 24 Aug 2016 | CNY | 21.5 | 21.795 | 20.01 | 21.325 | 21.325 | -0.225 (-1.04%) | 3,243,300 |
| 23 Aug 2016 | CNY | 21.5 | 21.74 | 21.265 | 21.55 | 21.55 | +0.005 (+0.02%) | 2,439,004 |
| 22 Aug 2016 | CNY | 21.45 | 22.04 | 21.32 | 21.545 | 21.545 | +0.005 (+0.02%) | 4,795,944 |
| 19 Aug 2016 | CNY | 21.2 | 21.69 | 20.99 | 21.54 | 21.54 | +0.365 (+1.72%) | 5,763,286 |
| 18 Aug 2016 | CNY | 20.74 | 21.19 | 20.605 | 21.175 | 21.175 | +0.42 (+2.02%) | 4,499,496 |
| 17 Aug 2016 | CNY | 20.625 | 20.8 | 20.44 | 20.755 | 20.755 | +0.245 (+1.19%) | 2,238,998 |
| 16 Aug 2016 | CNY | 20.8 | 21.86 | 20.45 | 20.51 | 20.51 | -0.09 (-0.44%) | 4,693,996 |
| 15 Aug 2016 | CNY | 20.13 | 20.6 | 20 | 20.6 | 20.6 | +0.44 (+2.18%) | 2,602,362 |
| 12 Aug 2016 | CNY | 20.075 | 20.18 | 19.8 | 20.16 | 20.16 | -0.08 (-0.40%) | 4,792,180 |
| 11 Aug 2016 | CNY | 20.635 | 20.68 | 20.24 | 20.24 | 20.24 | -0.505 (-2.43%) | 2,339,884 |
| 10 Aug 2016 | CNY | 20.91 | 21.125 | 20.505 | 20.745 | 20.745 | -0.34 (-1.61%) | 2,807,224 |
| 9 Aug 2016 | CNY | 20.605 | 21.11 | 20.55 | 21.085 | 21.085 | +0.265 (+1.27%) | 2,273,924 |
| 8 Aug 2016 | CNY | 20.905 | 20.905 | 20.33 | 20.82 | 20.82 | -0.085 (-0.41%) | 2,078,190 |
| 5 Aug 2016 | CNY | 20.905 | 21.175 | 20.4 | 20.905 | 20.905 | +0.115 (+0.55%) | 2,683,864 |
| 4 Aug 2016 | CNY | 20.01 | 21.24 | 19.925 | 20.79 | 20.79 | +0.78 (+3.90%) | 3,148,688 |
| 3 Aug 2016 | CNY | 20.255 | 20.375 | 19.955 | 20.01 | 20.01 | -0.42 (-2.06%) | 3,740,496 |
