| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 20.16 | 20.4988 | 20.1431 | 20.2729 | 20.2729 | -0.073 (-0.36%) | 5,409,795 |
| 13 Sep 2016 | CNY | 20.6118 | 20.7247 | 20.2334 | 20.3464 | 20.3464 | -0.068 (-0.33%) | 7,202,615 |
| 12 Sep 2016 | CNY | 21.6847 | 21.7242 | 20.3859 | 20.4141 | 20.4141 | -1.813 (-8.16%) | 12,629,648 |
| 9 Sep 2016 | CNY | 22.6165 | 22.7577 | 22.2099 | 22.2268 | 22.2268 | -0.367 (-1.62%) | 6,233,840 |
| 8 Sep 2016 | CNY | 22.7859 | 22.8085 | 22.4753 | 22.5939 | 22.5939 | -0.328 (-1.43%) | 6,014,406 |
| 7 Sep 2016 | CNY | 23.3224 | 23.6499 | 22.8706 | 22.9214 | 22.9214 | -0.277 (-1.19%) | 7,791,978 |
| 6 Sep 2016 | CNY | 22.9327 | 23.2659 | 22.3737 | 23.1981 | 23.1981 | +0.299 (+1.31%) | 7,931,086 |
| 5 Sep 2016 | CNY | 23.0344 | 23.2772 | 22.7915 | 22.8988 | 22.8988 | +0.311 (+1.38%) | 5,308,282 |
| 2 Sep 2016 | CNY | 23.2433 | 23.2433 | 22.5205 | 22.5882 | 22.5882 | -0.683 (-2.94%) | 8,184,657 |
| 1 Sep 2016 | CNY | 23.2941 | 23.7741 | 23.1981 | 23.2715 | 23.2715 | -0.124 (-0.53%) | 8,182,323 |
| 31 Aug 2016 | CNY | 23.7007 | 23.9322 | 23.1642 | 23.3958 | 23.3958 | -0.661 (-2.75%) | 10,681,801 |
| 30 Aug 2016 | CNY | 23.4071 | 25.1746 | 23.3845 | 24.0565 | 24.0565 | +1.067 (+4.64%) | 19,817,429 |
| 29 Aug 2016 | CNY | 22.8706 | 23.4071 | 22.6391 | 22.9892 | 22.9892 | +0.068 (+0.30%) | 6,039,116 |
| 26 Aug 2016 | CNY | 22.7012 | 23.4805 | 22.5939 | 22.9214 | 22.9214 | +0.192 (+0.84%) | 8,910,091 |
| 25 Aug 2016 | CNY | 23.0344 | 23.0344 | 22.2494 | 22.7294 | 22.7294 | -0.311 (-1.35%) | 6,681,324 |
| 24 Aug 2016 | CNY | 22.3624 | 23.4071 | 22.3624 | 23.04 | 23.04 | +0.762 (+3.42%) | 10,871,402 |
| 23 Aug 2016 | CNY | 22.1817 | 22.5092 | 22.1365 | 22.2777 | 22.2777 | +0.107 (+0.48%) | 3,964,757 |
| 22 Aug 2016 | CNY | 22.9553 | 22.9553 | 22.1421 | 22.1704 | 22.1704 | -0.954 (-4.13%) | 6,773,181 |
| 19 Aug 2016 | CNY | 23.5991 | 23.5991 | 23.0852 | 23.1247 | 23.1247 | -0.395 (-1.68%) | 7,711,852 |
| 18 Aug 2016 | CNY | 23.1247 | 23.616 | 22.9327 | 23.52 | 23.52 | +0.361 (+1.56%) | 9,433,031 |
| 17 Aug 2016 | CNY | 23.1812 | 23.6781 | 23.0852 | 23.1586 | 23.1586 | +0.034 (+0.15%) | 6,981,148 |
| 16 Aug 2016 | CNY | 23.1529 | 23.3619 | 23.0231 | 23.1247 | 23.1247 | -0.096 (-0.41%) | 8,512,233 |
| 15 Aug 2016 | CNY | 22.1421 | 23.8024 | 21.7977 | 23.2207 | 23.2207 | +1.084 (+4.90%) | 13,041,797 |
| 12 Aug 2016 | CNY | 21.8315 | 22.3002 | 21.8202 | 22.1365 | 22.1365 | +0.13 (+0.59%) | 5,137,634 |
| 11 Aug 2016 | CNY | 22.7577 | 23.0344 | 21.9784 | 22.0066 | 22.0066 | -1.033 (-4.49%) | 8,748,674 |
| 10 Aug 2016 | CNY | 22.9722 | 23.8306 | 22.9722 | 23.04 | 23.04 | +0.119 (+0.52%) | 11,685,304 |
| 9 Aug 2016 | CNY | 22.5035 | 23.0682 | 22.3398 | 22.9214 | 22.9214 | +0.503 (+2.24%) | 7,400,522 |
| 8 Aug 2016 | CNY | 22.2946 | 22.4527 | 21.6169 | 22.4188 | 22.4188 | +0.119 (+0.53%) | 5,897,276 |
| 5 Aug 2016 | CNY | 22.8988 | 23.0682 | 22.2946 | 22.3002 | 22.3002 | -0.655 (-2.85%) | 6,745,322 |
| 4 Aug 2016 | CNY | 22.4922 | 23.5369 | 22.3624 | 22.9553 | 22.9553 | +0.519 (+2.32%) | 11,648,369 |
