| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 18 | 18.255 | 17.915 | 18.165 | 18.165 | -0.02 (-0.11%) | 3,645,134 |
| 7 Sep 2016 | CNY | 18.48 | 18.87 | 18.005 | 18.185 | 18.185 | -0.395 (-2.13%) | 6,399,542 |
| 6 Sep 2016 | CNY | 18.05 | 18.74 | 17.525 | 18.58 | 18.58 | +0.49 (+2.71%) | 9,223,790 |
| 5 Sep 2016 | CNY | 18.9 | 18.9 | 18.025 | 18.09 | 18.09 | -0.465 (-2.51%) | 7,060,066 |
| 2 Sep 2016 | CNY | 18.705 | 18.885 | 18.135 | 18.555 | 18.555 | -0.15 (-0.80%) | 8,955,870 |
| 1 Sep 2016 | CNY | 18.8 | 19.5 | 18.585 | 18.705 | 18.705 | -0.285 (-1.50%) | 11,118,910 |
| 31 Aug 2016 | CNY | 18.86 | 19.69 | 18.75 | 18.99 | 18.99 | -0.085 (-0.45%) | 18,999,062 |
| 30 Aug 2016 | CNY | 18.13 | 19.095 | 17.6 | 19.075 | 19.075 | +0.985 (+5.44%) | 16,758,674 |
| 29 Aug 2016 | CNY | 18.59 | 19.165 | 17.895 | 18.09 | 18.09 | -0.13 (-0.71%) | 21,055,678 |
| 26 Aug 2016 | CNY | 17 | 18.22 | 16.79 | 18.22 | 18.22 | +1.655 (+9.99%) | 9,364,978 |
| 25 Aug 2016 | CNY | 16.7 | 16.7 | 16.105 | 16.565 | 16.565 | -0.265 (-1.57%) | 5,094,196 |
| 24 Aug 2016 | CNY | 16.85 | 17.395 | 16.785 | 16.83 | 16.83 | -0.295 (-1.72%) | 7,185,674 |
| 23 Aug 2016 | CNY | 16.355 | 17.85 | 16.2 | 17.125 | 17.125 | +0.49 (+2.95%) | 10,073,166 |
| 22 Aug 2016 | CNY | 17.59 | 18.075 | 16.565 | 16.635 | 16.635 | +0.09 (+0.54%) | 12,128,614 |
| 10 Aug 2016 | CNY | 16.25 | 17.495 | 16.105 | 16.545 | 16.545 | +0.445 (+2.76%) | 10,225,084 |
| 9 Aug 2016 | CNY | 15.615 | 16.1 | 15.5 | 16.1 | 16.1 | +0.54 (+3.47%) | 6,203,984 |
| 8 Aug 2016 | CNY | 15.24 | 15.625 | 15.1 | 15.56 | 15.56 | +0.32 (+2.10%) | 4,311,326 |
| 5 Aug 2016 | CNY | 15.5 | 15.5 | 15.23 | 15.24 | 15.24 | -0.255 (-1.65%) | 3,059,970 |
| 4 Aug 2016 | CNY | 15.325 | 15.64 | 15.3 | 15.495 | 15.495 | +0.175 (+1.14%) | 4,947,610 |
| 3 Aug 2016 | CNY | 15.5 | 15.5 | 15.245 | 15.32 | 15.32 | -0.225 (-1.45%) | 3,453,998 |
| 2 Aug 2016 | CNY | 15.45 | 15.68 | 15.35 | 15.545 | 15.545 | +0.12 (+0.78%) | 3,559,222 |
| 1 Aug 2016 | CNY | 15.9 | 15.9 | 15.05 | 15.425 | 15.425 | -0.475 (-2.99%) | 3,930,290 |
| 29 Jul 2016 | CNY | 16.08 | 16.195 | 15.54 | 15.9 | 15.9 | -0.3 (-1.85%) | 4,342,250 |
| 28 Jul 2016 | CNY | 16.415 | 16.43 | 15.01 | 16.2 | 16.2 | -0.055 (-0.34%) | 8,897,188 |
| 27 Jul 2016 | CNY | 17.875 | 17.995 | 16.17 | 16.255 | 16.255 | -1.71 (-9.52%) | 10,333,098 |
| 26 Jul 2016 | CNY | 17.68 | 17.995 | 17.565 | 17.965 | 17.965 | +0.28 (+1.58%) | 3,713,700 |
| 25 Jul 2016 | CNY | 17.64 | 18.09 | 17.33 | 17.685 | 17.685 | +0.015 (+0.08%) | 4,105,716 |
| 22 Jul 2016 | CNY | 18.175 | 18.175 | 17.64 | 17.67 | 17.67 | -0.295 (-1.64%) | 4,936,208 |
| 21 Jul 2016 | CNY | 18.15 | 18.29 | 17.84 | 17.965 | 17.965 | -0.185 (-1.02%) | 5,079,224 |
| 20 Jul 2016 | CNY | 18.16 | 18.39 | 18.06 | 18.15 | 18.15 | +0.015 (+0.08%) | 5,887,026 |
