| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 19.95 | 20.15 | 19.78 | 19.93 | 19.93 | +0.15 (+0.76%) | 1,759,893 |
| 12 Sep 2016 | CNY | 20.12 | 20.47 | 19.75 | 19.78 | 19.78 | -0.89 (-4.31%) | 3,363,394 |
| 9 Sep 2016 | CNY | 21.04 | 21.18 | 20.67 | 20.67 | 20.67 | -0.41 (-1.94%) | 3,771,340 |
| 8 Sep 2016 | CNY | 21 | 21.16 | 20.8 | 21.08 | 21.08 | +0.03 (+0.14%) | 3,875,887 |
| 7 Sep 2016 | CNY | 20.7 | 21.14 | 20.65 | 21.05 | 21.05 | +0.35 (+1.69%) | 6,014,370 |
| 6 Sep 2016 | CNY | 20.57 | 20.9 | 20.26 | 20.7 | 20.7 | +0.02 (+0.10%) | 4,252,810 |
| 5 Sep 2016 | CNY | 20.5 | 21.38 | 20.4 | 20.68 | 20.68 | +0.18 (+0.88%) | 4,643,944 |
| 2 Sep 2016 | CNY | 20.19 | 20.69 | 20 | 20.5 | 20.5 | +0.21 (+1.03%) | 3,041,968 |
| 1 Sep 2016 | CNY | 20.21 | 20.42 | 20.18 | 20.29 | 20.29 | -0.03 (-0.15%) | 2,440,467 |
| 31 Aug 2016 | CNY | 20.55 | 20.58 | 20.05 | 20.32 | 20.32 | -0.23 (-1.12%) | 2,350,367 |
| 30 Aug 2016 | CNY | 20.67 | 20.93 | 20.45 | 20.55 | 20.55 | -0.12 (-0.58%) | 1,758,797 |
| 29 Aug 2016 | CNY | 20.33 | 20.9 | 20.33 | 20.67 | 20.67 | +0.2 (+0.98%) | 3,584,228 |
| 26 Aug 2016 | CNY | 20.28 | 20.7 | 20.13 | 20.47 | 20.47 | +0.27 (+1.34%) | 4,570,846 |
| 25 Aug 2016 | CNY | 20.11 | 20.26 | 19.6 | 20.2 | 20.2 | +0.06 (+0.30%) | 2,949,096 |
| 24 Aug 2016 | CNY | 20.1 | 20.71 | 20.1 | 20.14 | 20.14 | +0.04 (+0.20%) | 3,007,006 |
| 23 Aug 2016 | CNY | 20.18 | 20.44 | 19.93 | 20.1 | 20.1 | +0.03 (+0.15%) | 2,170,125 |
| 22 Aug 2016 | CNY | 20.32 | 20.32 | 20.05 | 20.07 | 20.07 | -0.12 (-0.59%) | 2,684,113 |
| 19 Aug 2016 | CNY | 20.3 | 20.38 | 20.07 | 20.19 | 20.19 | -0.11 (-0.54%) | 2,147,334 |
| 18 Aug 2016 | CNY | 20.18 | 20.39 | 20.09 | 20.3 | 20.3 | +0.11 (+0.54%) | 3,034,506 |
| 17 Aug 2016 | CNY | 20.16 | 20.33 | 20.12 | 20.19 | 20.19 | -0.12 (-0.59%) | 2,526,069 |
| 16 Aug 2016 | CNY | 20.43 | 20.49 | 20.05 | 20.31 | 20.31 | 0.0 (0.0%) | 3,075,886 |
| 15 Aug 2016 | CNY | 20 | 20.48 | 19.75 | 20.31 | 20.31 | +0.31 (+1.55%) | 3,759,521 |
| 12 Aug 2016 | CNY | 19.8 | 20.02 | 19.68 | 20 | 20 | +0.19 (+0.96%) | 2,421,782 |
| 11 Aug 2016 | CNY | 19.9 | 20.14 | 19.78 | 19.81 | 19.81 | -0.17 (-0.85%) | 2,156,392 |
| 10 Aug 2016 | CNY | 20.1 | 20.33 | 19.85 | 19.98 | 19.98 | -0.23 (-1.14%) | 4,565,030 |
| 9 Aug 2016 | CNY | 19.49 | 20.3 | 19.45 | 20.21 | 20.21 | +0.76 (+3.91%) | 5,243,011 |
| 8 Aug 2016 | CNY | 19.28 | 19.45 | 18.88 | 19.45 | 19.45 | +0.16 (+0.83%) | 1,995,511 |
| 5 Aug 2016 | CNY | 19.75 | 20.14 | 19.26 | 19.29 | 19.29 | -0.44 (-2.23%) | 3,259,564 |
| 4 Aug 2016 | CNY | 19.75 | 20.23 | 19.6 | 19.73 | 19.73 | -0.02 (-0.10%) | 2,767,175 |
| 3 Aug 2016 | CNY | 19.77 | 19.97 | 19.41 | 19.75 | 19.75 | +0.06 (+0.30%) | 2,661,067 |
