| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 18.3 | 18.84 | 18.21 | 18.71 | 18.71 | +0.21 (+1.14%) | 8,391,545 |
| 13 Sep 2016 | CNY | 18.66 | 18.95 | 18.41 | 18.5 | 18.5 | +0.05 (+0.27%) | 8,177,821 |
| 12 Sep 2016 | CNY | 18.33 | 18.65 | 18.18 | 18.45 | 18.45 | -0.38 (-2.02%) | 7,751,769 |
| 9 Sep 2016 | CNY | 19.03 | 19.35 | 18.7 | 18.83 | 18.83 | -0.36 (-1.88%) | 14,590,825 |
| 8 Sep 2016 | CNY | 19.53 | 19.65 | 19.03 | 19.19 | 19.19 | -0.64 (-3.23%) | 18,539,690 |
| 7 Sep 2016 | CNY | 17.95 | 19.83 | 17.91 | 19.83 | 19.83 | +1.8 (+9.98%) | 23,881,986 |
| 6 Sep 2016 | CNY | 17.79 | 18.06 | 17.6 | 18.03 | 18.03 | +0.11 (+0.61%) | 4,981,996 |
| 5 Sep 2016 | CNY | 17.99 | 18.28 | 17.87 | 17.92 | 17.92 | +0.01 (+0.06%) | 3,661,779 |
| 2 Sep 2016 | CNY | 18.04 | 18.19 | 17.88 | 17.91 | 17.91 | -0.31 (-1.70%) | 3,053,986 |
| 1 Sep 2016 | CNY | 18.05 | 18.38 | 17.93 | 18.22 | 18.22 | +0.22 (+1.22%) | 4,730,281 |
| 31 Aug 2016 | CNY | 18.01 | 18.07 | 17.81 | 18 | 18 | 0.0 (0.0%) | 1,897,959 |
| 30 Aug 2016 | CNY | 18.1 | 18.1 | 17.89 | 18 | 18 | -0.02 (-0.11%) | 1,882,287 |
| 29 Aug 2016 | CNY | 17.91 | 18.08 | 17.82 | 18.02 | 18.02 | +0.1 (+0.56%) | 2,266,243 |
| 26 Aug 2016 | CNY | 17.99 | 18.08 | 17.89 | 17.92 | 17.92 | +0.1 (+0.56%) | 2,493,104 |
| 25 Aug 2016 | CNY | 18.15 | 18.15 | 17.68 | 17.82 | 17.82 | -0.34 (-1.87%) | 3,788,830 |
| 24 Aug 2016 | CNY | 18.01 | 18.26 | 18 | 18.16 | 18.16 | +0.21 (+1.17%) | 2,831,667 |
| 23 Aug 2016 | CNY | 18.07 | 18.17 | 17.85 | 17.95 | 17.95 | -0.12 (-0.66%) | 3,243,495 |
| 22 Aug 2016 | CNY | 18.68 | 18.69 | 18.05 | 18.07 | 18.07 | -0.62 (-3.32%) | 5,008,243 |
| 19 Aug 2016 | CNY | 18.35 | 18.78 | 18.18 | 18.69 | 18.69 | +0.36 (+1.96%) | 7,394,344 |
| 18 Aug 2016 | CNY | 18.27 | 18.44 | 18.16 | 18.33 | 18.33 | +0.05 (+0.27%) | 4,513,355 |
| 17 Aug 2016 | CNY | 18.48 | 18.48 | 18.19 | 18.28 | 18.28 | -0.2 (-1.08%) | 4,996,271 |
| 16 Aug 2016 | CNY | 18.16 | 18.6 | 18.11 | 18.48 | 18.48 | +0.38 (+2.10%) | 8,021,253 |
| 15 Aug 2016 | CNY | 17.9 | 18.28 | 17.53 | 18.1 | 18.1 | +0.39 (+2.20%) | 8,286,603 |
| 12 Aug 2016 | CNY | 17.62 | 17.72 | 17.55 | 17.71 | 17.71 | +0.07 (+0.40%) | 2,485,448 |
| 11 Aug 2016 | CNY | 17.89 | 17.9 | 17.58 | 17.64 | 17.64 | -0.25 (-1.40%) | 2,742,988 |
| 10 Aug 2016 | CNY | 18.15 | 18.15 | 17.8 | 17.89 | 17.89 | -0.16 (-0.89%) | 3,720,788 |
| 9 Aug 2016 | CNY | 17.84 | 18.09 | 17.8 | 18.05 | 18.05 | +0.21 (+1.18%) | 3,897,149 |
| 8 Aug 2016 | CNY | 17.77 | 17.88 | 17.22 | 17.84 | 17.84 | +0.08 (+0.45%) | 3,501,156 |
| 5 Aug 2016 | CNY | 18.11 | 18.29 | 17.75 | 17.76 | 17.76 | -0.36 (-1.99%) | 3,120,896 |
| 4 Aug 2016 | CNY | 17.87 | 18.22 | 17.81 | 18.12 | 18.12 | +0.2 (+1.12%) | 3,182,443 |
