| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 15.44 | 15.665 | 15.25 | 15.46 | 15.46 | -0.075 (-0.48%) | 3,253,782 |
| 13 Sep 2016 | CNY | 15.595 | 15.665 | 15.34 | 15.535 | 15.535 | +0.05 (+0.32%) | 5,026,556 |
| 12 Sep 2016 | CNY | 16.005 | 16.075 | 15.46 | 15.485 | 15.485 | -0.93 (-5.67%) | 9,492,860 |
| 9 Sep 2016 | CNY | 16.79 | 16.865 | 16.355 | 16.415 | 16.415 | -0.42 (-2.49%) | 7,172,996 |
| 8 Sep 2016 | CNY | 16.795 | 16.95 | 16.69 | 16.835 | 16.835 | +0.055 (+0.33%) | 4,344,304 |
| 7 Sep 2016 | CNY | 16.88 | 16.99 | 16.74 | 16.78 | 16.78 | -0.18 (-1.06%) | 6,375,480 |
| 6 Sep 2016 | CNY | 16.44 | 16.97 | 16.39 | 16.96 | 16.96 | +0.485 (+2.94%) | 6,995,030 |
| 5 Sep 2016 | CNY | 16.495 | 16.795 | 16.425 | 16.475 | 16.475 | -0.04 (-0.24%) | 4,021,356 |
| 2 Sep 2016 | CNY | 16.45 | 16.59 | 16.345 | 16.515 | 16.515 | +0.075 (+0.46%) | 4,091,076 |
| 1 Sep 2016 | CNY | 16.575 | 16.745 | 16.44 | 16.44 | 16.44 | -0.135 (-0.81%) | 5,279,404 |
| 31 Aug 2016 | CNY | 16.615 | 16.715 | 16.44 | 16.575 | 16.575 | -0.09 (-0.54%) | 5,880,572 |
| 30 Aug 2016 | CNY | 16.655 | 16.915 | 16.6 | 16.665 | 16.665 | -0.045 (-0.27%) | 5,716,160 |
| 29 Aug 2016 | CNY | 16.85 | 16.965 | 16.65 | 16.71 | 16.71 | -0.14 (-0.83%) | 5,646,772 |
| 26 Aug 2016 | CNY | 16.915 | 17.145 | 16.765 | 16.85 | 16.85 | -0.01 (-0.06%) | 5,137,816 |
| 25 Aug 2016 | CNY | 16.95 | 16.95 | 16.53 | 16.86 | 16.86 | -0.175 (-1.03%) | 6,197,898 |
| 24 Aug 2016 | CNY | 16.95 | 17.3 | 16.9 | 17.035 | 17.035 | +0.205 (+1.22%) | 6,926,064 |
| 23 Aug 2016 | CNY | 16.755 | 16.975 | 16.665 | 16.83 | 16.83 | +0.08 (+0.48%) | 4,788,060 |
| 22 Aug 2016 | CNY | 17.2 | 17.22 | 16.75 | 16.75 | 16.75 | -0.395 (-2.30%) | 6,928,020 |
| 19 Aug 2016 | CNY | 17.25 | 17.305 | 16.9 | 17.145 | 17.145 | -0.055 (-0.32%) | 9,956,396 |
| 18 Aug 2016 | CNY | 17.415 | 17.54 | 17.085 | 17.2 | 17.2 | -0.925 (-5.10%) | 23,347,902 |
| 17 Aug 2016 | CNY | 17.35 | 18.53 | 17.315 | 18.125 | 18.125 | +0.8 (+4.62%) | 19,745,338 |
| 16 Aug 2016 | CNY | 17.055 | 17.475 | 16.97 | 17.325 | 17.325 | +0.275 (+1.61%) | 10,097,086 |
| 15 Aug 2016 | CNY | 16.34 | 17.25 | 16.175 | 17.05 | 17.05 | +0.67 (+4.09%) | 11,493,872 |
| 12 Aug 2016 | CNY | 16.075 | 16.39 | 16.055 | 16.38 | 16.38 | +0.23 (+1.42%) | 4,686,336 |
| 11 Aug 2016 | CNY | 16.63 | 16.7 | 16.11 | 16.15 | 16.15 | -0.525 (-3.15%) | 6,045,578 |
| 10 Aug 2016 | CNY | 16.85 | 16.96 | 16.64 | 16.675 | 16.675 | -0.185 (-1.10%) | 6,624,540 |
| 9 Aug 2016 | CNY | 16.7 | 16.89 | 16.555 | 16.86 | 16.86 | +0.16 (+0.96%) | 6,977,710 |
| 8 Aug 2016 | CNY | 16.26 | 16.75 | 16.205 | 16.7 | 16.7 | +0.28 (+1.71%) | 5,911,994 |
| 5 Aug 2016 | CNY | 16.775 | 16.785 | 16.41 | 16.42 | 16.42 | -0.38 (-2.26%) | 6,341,566 |
| 4 Aug 2016 | CNY | 16.4 | 16.97 | 16.4 | 16.8 | 16.8 | +0.33 (+2.00%) | 7,811,500 |
