| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 18.9333 | 19 | 18.8067 | 18.9333 | 18.9333 | +0.133 (+0.71%) | 1,542,289 |
| 12 Sep 2016 | CNY | 18.6067 | 19.1667 | 18.4 | 18.8 | 18.8 | -0.287 (-1.50%) | 2,409,675 |
| 9 Sep 2016 | CNY | 19.1867 | 19.4333 | 19.0867 | 19.0867 | 19.0867 | -0.027 (-0.14%) | 2,500,363 |
| 8 Sep 2016 | CNY | 18.8067 | 19.1133 | 18.8067 | 19.1133 | 19.1133 | +0.113 (+0.60%) | 1,669,836 |
| 7 Sep 2016 | CNY | 18.7133 | 19.1933 | 18.7133 | 19 | 19 | +0.187 (+0.99%) | 2,690,500 |
| 6 Sep 2016 | CNY | 18.6133 | 18.8333 | 18.3 | 18.8133 | 18.8133 | +0.287 (+1.55%) | 2,342,388 |
| 5 Sep 2016 | CNY | 18.72 | 18.96 | 18.5133 | 18.5267 | 18.5267 | -0.153 (-0.82%) | 2,047,305 |
| 2 Sep 2016 | CNY | 18.9333 | 19.12 | 18.6 | 18.68 | 18.68 | -0.307 (-1.62%) | 1,610,719 |
| 1 Sep 2016 | CNY | 18.84 | 19.2 | 18.7 | 18.9867 | 18.9867 | +0.14 (+0.74%) | 2,362,035 |
| 31 Aug 2016 | CNY | 18.8733 | 19.0267 | 18.54 | 18.8467 | 18.8467 | 0.0 (0.0%) | 1,707,657 |
| 30 Aug 2016 | CNY | 18.86 | 19.2067 | 18.8333 | 18.8467 | 18.8467 | -0.12 (-0.63%) | 2,098,014 |
| 29 Aug 2016 | CNY | 18.9867 | 19.1733 | 18.7467 | 18.9667 | 18.9667 | -0.067 (-0.35%) | 1,444,546 |
| 26 Aug 2016 | CNY | 19.4333 | 19.4333 | 19 | 19.0333 | 19.0333 | -0.3 (-1.55%) | 2,573,608 |
| 25 Aug 2016 | CNY | 19 | 19.3333 | 18.7067 | 19.3333 | 19.3333 | +0.233 (+1.22%) | 2,819,214 |
| 24 Aug 2016 | CNY | 19.06 | 19.22 | 18.8 | 19.1 | 19.1 | +0.18 (+0.95%) | 1,863,958 |
| 23 Aug 2016 | CNY | 18.6133 | 19.2 | 18.6133 | 18.92 | 18.92 | +0.273 (+1.47%) | 1,918,420 |
| 22 Aug 2016 | CNY | 19.04 | 19.2 | 18.6267 | 18.6467 | 18.6467 | -0.373 (-1.96%) | 1,403,400 |
| 19 Aug 2016 | CNY | 18.84 | 19.32 | 18.7733 | 19.02 | 19.02 | +0.173 (+0.92%) | 1,931,718 |
| 18 Aug 2016 | CNY | 18.84 | 18.94 | 18.7333 | 18.8467 | 18.8467 | +0.007 (+0.04%) | 1,079,862 |
| 17 Aug 2016 | CNY | 18.92 | 18.9733 | 18.7533 | 18.84 | 18.84 | -0.08 (-0.42%) | 1,146,592 |
| 16 Aug 2016 | CNY | 18.74 | 19.2467 | 18.74 | 18.92 | 18.92 | +0.18 (+0.96%) | 2,071,516 |
| 15 Aug 2016 | CNY | 18.1267 | 18.9867 | 17.9467 | 18.74 | 18.74 | +0.793 (+4.42%) | 2,407,629 |
| 12 Aug 2016 | CNY | 17.7 | 17.9733 | 17.7 | 17.9467 | 17.9467 | +0.14 (+0.79%) | 922,233 |
| 11 Aug 2016 | CNY | 18.0733 | 18.1933 | 17.8 | 17.8067 | 17.8067 | -0.267 (-1.48%) | 1,102,500 |
| 10 Aug 2016 | CNY | 18.4467 | 18.4467 | 18.0333 | 18.0733 | 18.0733 | -0.24 (-1.31%) | 857,016 |
| 9 Aug 2016 | CNY | 18.1067 | 18.36 | 18.1067 | 18.3133 | 18.3133 | +0.207 (+1.14%) | 1,320,600 |
| 8 Aug 2016 | CNY | 17.8 | 18.1133 | 17.7533 | 18.1067 | 18.1067 | +0.32 (+1.80%) | 1,118,775 |
| 5 Aug 2016 | CNY | 18.1 | 18.1 | 17.7667 | 17.7867 | 17.7867 | -0.24 (-1.33%) | 961,296 |
| 4 Aug 2016 | CNY | 17.8 | 18.1333 | 17.7867 | 18.0267 | 18.0267 | +0.173 (+0.97%) | 936,996 |
| 3 Aug 2016 | CNY | 17.8933 | 17.9533 | 17.76 | 17.8533 | 17.8533 | -0.04 (-0.22%) | 1,270,840 |
