| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 19.26 | 19.59 | 19.12 | 19.55 | 19.55 | +0.15 (+0.77%) | 6,010,463 |
| 13 Sep 2016 | CNY | 19 | 19.4 | 18.85 | 19.4 | 19.4 | +0.6 (+3.19%) | 4,916,470 |
| 12 Sep 2016 | CNY | 18.63 | 19.19 | 18.53 | 18.8 | 18.8 | -0.29 (-1.52%) | 5,768,133 |
| 9 Sep 2016 | CNY | 19.4 | 19.52 | 19.08 | 19.09 | 19.09 | -0.36 (-1.85%) | 3,998,831 |
| 8 Sep 2016 | CNY | 19.36 | 19.55 | 19.31 | 19.45 | 19.45 | +0.04 (+0.21%) | 3,266,970 |
| 7 Sep 2016 | CNY | 19.38 | 19.65 | 19.22 | 19.41 | 19.41 | +0.1 (+0.52%) | 7,945,776 |
| 6 Sep 2016 | CNY | 18.83 | 19.34 | 18.6 | 19.31 | 19.31 | +0.48 (+2.55%) | 6,329,110 |
| 5 Sep 2016 | CNY | 19.04 | 19.1 | 18.72 | 18.83 | 18.83 | -0.04 (-0.21%) | 3,170,285 |
| 2 Sep 2016 | CNY | 18.76 | 18.93 | 18.69 | 18.87 | 18.87 | +0.07 (+0.37%) | 3,405,829 |
| 1 Sep 2016 | CNY | 18.9 | 19.16 | 18.8 | 18.8 | 18.8 | -0.15 (-0.79%) | 3,148,384 |
| 31 Aug 2016 | CNY | 19.08 | 19.13 | 18.67 | 18.95 | 18.95 | -0.07 (-0.37%) | 5,330,705 |
| 30 Aug 2016 | CNY | 19.12 | 19.27 | 18.95 | 19.02 | 19.02 | +0.01 (+0.05%) | 4,961,437 |
| 29 Aug 2016 | CNY | 19.45 | 19.48 | 18.94 | 19.01 | 19.01 | -0.64 (-3.26%) | 10,788,410 |
| 26 Aug 2016 | CNY | 19.82 | 20.25 | 19.61 | 19.65 | 19.65 | -0.19 (-0.96%) | 12,569,584 |
| 25 Aug 2016 | CNY | 19.21 | 19.85 | 18.92 | 19.84 | 19.84 | +0.44 (+2.27%) | 9,415,724 |
| 24 Aug 2016 | CNY | 19.38 | 19.45 | 19.18 | 19.4 | 19.4 | 0.0 (0.0%) | 6,085,653 |
| 23 Aug 2016 | CNY | 19.25 | 19.54 | 19.12 | 19.4 | 19.4 | +0.18 (+0.94%) | 6,118,216 |
| 22 Aug 2016 | CNY | 19.33 | 19.58 | 19.11 | 19.22 | 19.22 | -0.12 (-0.62%) | 4,828,991 |
| 19 Aug 2016 | CNY | 19.07 | 19.35 | 18.93 | 19.34 | 19.34 | +0.11 (+0.57%) | 5,112,559 |
| 18 Aug 2016 | CNY | 19.36 | 19.55 | 19.2 | 19.23 | 19.23 | -0.11 (-0.57%) | 7,888,931 |
| 17 Aug 2016 | CNY | 19.32 | 19.66 | 19.2 | 19.34 | 19.34 | +0.08 (+0.42%) | 8,666,841 |
| 16 Aug 2016 | CNY | 19.31 | 19.39 | 19.12 | 19.26 | 19.26 | +0.05 (+0.26%) | 6,912,447 |
| 15 Aug 2016 | CNY | 18.47 | 19.55 | 18.47 | 19.21 | 19.21 | +0.89 (+4.86%) | 13,826,354 |
| 12 Aug 2016 | CNY | 18.04 | 18.4 | 17.95 | 18.32 | 18.32 | +0.28 (+1.55%) | 3,537,569 |
| 11 Aug 2016 | CNY | 18.29 | 18.3 | 18.03 | 18.04 | 18.04 | -0.22 (-1.20%) | 3,220,367 |
| 10 Aug 2016 | CNY | 18.39 | 18.44 | 18.17 | 18.26 | 18.26 | -0.14 (-0.76%) | 4,309,730 |
| 9 Aug 2016 | CNY | 18.14 | 18.41 | 18.05 | 18.4 | 18.4 | +0.28 (+1.55%) | 5,040,929 |
| 8 Aug 2016 | CNY | 17.88 | 18.14 | 17.61 | 18.12 | 18.12 | +0.24 (+1.34%) | 3,283,433 |
| 5 Aug 2016 | CNY | 18.11 | 18.2 | 17.87 | 17.88 | 17.88 | -0.23 (-1.27%) | 3,415,777 |
| 4 Aug 2016 | CNY | 17.96 | 18.12 | 17.76 | 18.11 | 18.11 | +0.23 (+1.29%) | 4,808,652 |
