| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 19.1267 | 19.9 | 18.94 | 19.28 | 19.28 | +0.407 (+2.15%) | 2,634,612 |
| 12 Sep 2016 | CNY | 19.4 | 19.4533 | 18.86 | 18.8733 | 18.8733 | -0.813 (-4.13%) | 4,805,190 |
| 9 Sep 2016 | CNY | 20.1267 | 20.18 | 19.6867 | 19.6867 | 19.6867 | -0.3 (-1.50%) | 3,044,854 |
| 8 Sep 2016 | CNY | 20.5667 | 20.5667 | 19.92 | 19.9867 | 19.9867 | -0.58 (-2.82%) | 5,117,238 |
| 7 Sep 2016 | CNY | 20.84 | 21.06 | 20.4867 | 20.5667 | 20.5667 | -0.167 (-0.80%) | 3,605,407 |
| 6 Sep 2016 | CNY | 20.2133 | 20.7867 | 20.08 | 20.7333 | 20.7333 | +0.4 (+1.97%) | 2,916,078 |
| 5 Sep 2016 | CNY | 20.3333 | 20.7333 | 20.16 | 20.3333 | 20.3333 | +0.047 (+0.23%) | 2,063,172 |
| 2 Sep 2016 | CNY | 19.7333 | 20.3733 | 19.72 | 20.2867 | 20.2867 | +0.353 (+1.77%) | 3,198,297 |
| 1 Sep 2016 | CNY | 20.6733 | 20.9267 | 19.8867 | 19.9333 | 19.9333 | -0.933 (-4.47%) | 4,642,786 |
| 31 Aug 2016 | CNY | 20.3667 | 20.9 | 20.1333 | 20.8667 | 20.8667 | +0.453 (+2.22%) | 5,519,850 |
| 30 Aug 2016 | CNY | 20.3667 | 21.1333 | 20.3333 | 20.4133 | 20.4133 | +0.08 (+0.39%) | 6,039,475 |
| 29 Aug 2016 | CNY | 20.4467 | 20.7533 | 20.12 | 20.3333 | 20.3333 | -0.12 (-0.59%) | 2,894,277 |
| 26 Aug 2016 | CNY | 20.0533 | 20.7733 | 19.8667 | 20.4533 | 20.4533 | +0.467 (+2.33%) | 5,597,955 |
| 25 Aug 2016 | CNY | 19.5 | 20.0933 | 19.2533 | 19.9867 | 19.9867 | +0.307 (+1.56%) | 5,235,714 |
| 24 Aug 2016 | CNY | 19.5333 | 19.8867 | 19.4667 | 19.68 | 19.68 | +0.2 (+1.03%) | 2,155,023 |
| 23 Aug 2016 | CNY | 19.9067 | 20.0667 | 19.32 | 19.48 | 19.48 | -0.56 (-2.79%) | 4,774,243 |
| 22 Aug 2016 | CNY | 19.6667 | 20.5533 | 19.6067 | 20.04 | 20.04 | +0.44 (+2.24%) | 7,368,841 |
| 19 Aug 2016 | CNY | 19.76 | 20.5333 | 19.5067 | 19.6 | 19.6 | -0.147 (-0.74%) | 7,567,555 |
| 18 Aug 2016 | CNY | 19.3533 | 20.1867 | 19.2067 | 19.7467 | 19.7467 | +0.513 (+2.67%) | 8,397,355 |
| 17 Aug 2016 | CNY | 19.4133 | 19.5933 | 19.1267 | 19.2333 | 19.2333 | -0.333 (-1.70%) | 4,367,658 |
| 16 Aug 2016 | CNY | 18.9667 | 19.6067 | 18.8533 | 19.5667 | 19.5667 | +0.767 (+4.08%) | 6,677,902 |
| 15 Aug 2016 | CNY | 18.6667 | 19.1133 | 18.2133 | 18.8 | 18.8 | +0.2 (+1.08%) | 6,790,971 |
| 12 Aug 2016 | CNY | 18.9867 | 19.0467 | 18.1333 | 18.6 | 18.6 | -0.32 (-1.69%) | 5,155,266 |
| 11 Aug 2016 | CNY | 19.3333 | 19.5733 | 18.8267 | 18.92 | 18.92 | -0.493 (-2.54%) | 2,961,309 |
| 10 Aug 2016 | CNY | 19.7267 | 20.1867 | 19.34 | 19.4133 | 19.4133 | -0.32 (-1.62%) | 3,913,420 |
| 9 Aug 2016 | CNY | 18.9 | 19.8333 | 18.74 | 19.7333 | 19.7333 | +0.887 (+4.70%) | 6,324,862 |
| 8 Aug 2016 | CNY | 19.2333 | 19.2867 | 18.7 | 18.8467 | 18.8467 | -0.38 (-1.98%) | 3,769,252 |
| 5 Aug 2016 | CNY | 19.4933 | 19.7 | 19.1867 | 19.2267 | 19.2267 | -0.473 (-2.40%) | 4,850,220 |
| 4 Aug 2016 | CNY | 19.04 | 19.78 | 18.6867 | 19.7 | 19.7 | +0.587 (+3.07%) | 5,988,072 |
| 3 Aug 2016 | CNY | 19.3933 | 19.3933 | 18.4667 | 19.1133 | 19.1133 | -0.26 (-1.34%) | 5,752,867 |
