| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 26.49 | 27 | 25.38 | 26.18 | 26.18 | +0.14 (+0.54%) | 8,510,199 |
| 12 Sep 2016 | CNY | 24.5 | 27.48 | 24.22 | 26.04 | 26.04 | +0.82 (+3.25%) | 12,752,220 |
| 9 Sep 2016 | CNY | 25 | 25.22 | 23.86 | 25.22 | 25.22 | +2.29 (+9.99%) | 10,370,413 |
| 31 Aug 2016 | CNY | 23.16 | 23.28 | 22.75 | 22.93 | 22.93 | -0.37 (-1.59%) | 2,103,877 |
| 30 Aug 2016 | CNY | 22.57 | 23.33 | 22.41 | 23.3 | 23.3 | +0.71 (+3.14%) | 3,079,938 |
| 29 Aug 2016 | CNY | 22.37 | 22.93 | 22.2 | 22.59 | 22.59 | +0.22 (+0.98%) | 1,963,170 |
| 26 Aug 2016 | CNY | 22.28 | 22.57 | 22.14 | 22.37 | 22.37 | +0.09 (+0.40%) | 2,163,938 |
| 25 Aug 2016 | CNY | 22.66 | 22.66 | 22.15 | 22.28 | 22.28 | -0.5 (-2.19%) | 1,875,632 |
| 24 Aug 2016 | CNY | 22.52 | 22.94 | 22.52 | 22.78 | 22.78 | +0.07 (+0.31%) | 1,364,682 |
| 23 Aug 2016 | CNY | 22.32 | 22.77 | 22 | 22.71 | 22.71 | +0.41 (+1.84%) | 1,890,544 |
| 22 Aug 2016 | CNY | 22.39 | 22.65 | 22.05 | 22.3 | 22.3 | +0.05 (+0.22%) | 1,098,184 |
| 19 Aug 2016 | CNY | 22.17 | 22.59 | 22.04 | 22.25 | 22.25 | +0.16 (+0.72%) | 962,603 |
| 18 Aug 2016 | CNY | 22.3 | 22.3 | 22.05 | 22.09 | 22.09 | -0.1 (-0.45%) | 844,974 |
| 17 Aug 2016 | CNY | 22.22 | 22.23 | 21.87 | 22.19 | 22.19 | +0.09 (+0.41%) | 1,108,035 |
| 16 Aug 2016 | CNY | 22.01 | 22.4 | 21.97 | 22.1 | 22.1 | -0.17 (-0.76%) | 1,420,910 |
| 15 Aug 2016 | CNY | 22.5 | 22.5 | 21.32 | 22.27 | 22.27 | +0.96 (+4.50%) | 2,086,366 |
| 12 Aug 2016 | CNY | 21.3 | 21.45 | 21.13 | 21.31 | 21.31 | -0.05 (-0.23%) | 708,075 |
| 11 Aug 2016 | CNY | 21.69 | 21.69 | 21.15 | 21.36 | 21.36 | -0.29 (-1.34%) | 589,446 |
| 10 Aug 2016 | CNY | 21.7 | 21.97 | 21.45 | 21.65 | 21.65 | +0.05 (+0.23%) | 644,704 |
| 9 Aug 2016 | CNY | 21.39 | 21.6 | 21.14 | 21.6 | 21.6 | +0.37 (+1.74%) | 710,202 |
| 8 Aug 2016 | CNY | 21.3 | 21.3 | 20.58 | 21.23 | 21.23 | +0.03 (+0.14%) | 904,014 |
| 5 Aug 2016 | CNY | 21.54 | 21.54 | 21.08 | 21.2 | 21.2 | -0.16 (-0.75%) | 1,159,810 |
| 4 Aug 2016 | CNY | 21.45 | 21.51 | 21.06 | 21.36 | 21.36 | +0.03 (+0.14%) | 822,802 |
| 3 Aug 2016 | CNY | 21.35 | 21.56 | 21.01 | 21.33 | 21.33 | +0.12 (+0.57%) | 870,702 |
| 2 Aug 2016 | CNY | 20.93 | 21.28 | 20.6 | 21.21 | 21.21 | +0.28 (+1.34%) | 922,786 |
| 1 Aug 2016 | CNY | 21.01 | 21.43 | 20.3 | 20.93 | 20.93 | -0.1 (-0.48%) | 2,096,347 |
| 29 Jul 2016 | CNY | 21.6 | 21.91 | 21.03 | 21.03 | 21.03 | -0.73 (-3.35%) | 1,501,533 |
| 28 Jul 2016 | CNY | 22.98 | 23 | 21.48 | 21.76 | 21.76 | -1.24 (-5.39%) | 2,997,600 |
| 27 Jul 2016 | CNY | 22.98 | 23.95 | 22.21 | 23 | 23 | 0.0 (0.0%) | 4,744,093 |
| 26 Jul 2016 | CNY | 22.44 | 23.05 | 22.19 | 23 | 23 | +0.67 (+3.00%) | 1,933,125 |
