| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 19.8403 | 20.0953 | 19.8403 | 19.9703 | 19.9703 | +0.1 (+0.50%) | 3,169,708 |
| 7 Sep 2016 | CNY | 20.2403 | 20.2403 | 19.8553 | 19.8703 | 19.8703 | -0.315 (-1.56%) | 5,551,775 |
| 6 Sep 2016 | CNY | 19.5603 | 20.2003 | 19.5503 | 20.1853 | 20.1853 | +0.625 (+3.20%) | 6,457,658 |
| 5 Sep 2016 | CNY | 19.6053 | 19.8603 | 19.5103 | 19.5603 | 19.5603 | +0.02 (+0.10%) | 4,007,501 |
| 2 Sep 2016 | CNY | 20.0003 | 20.0103 | 19.4403 | 19.5403 | 19.5403 | -0.44 (-2.20%) | 5,200,963 |
| 1 Sep 2016 | CNY | 20.2003 | 20.2403 | 19.9603 | 19.9803 | 19.9803 | -0.175 (-0.87%) | 4,572,596 |
| 31 Aug 2016 | CNY | 20.1703 | 20.2603 | 19.9603 | 20.1553 | 20.1553 | +0.005 (+0.02%) | 4,892,918 |
| 30 Aug 2016 | CNY | 20.1003 | 20.2903 | 20.0753 | 20.1503 | 20.1503 | -0.03 (-0.15%) | 3,994,940 |
| 29 Aug 2016 | CNY | 19.9003 | 20.3453 | 19.9003 | 20.1803 | 20.1803 | -0.045 (-0.22%) | 4,815,910 |
| 26 Aug 2016 | CNY | 20.3804 | 20.5404 | 20.1753 | 20.2253 | 20.2253 | +0.03 (+0.15%) | 7,116,985 |
| 25 Aug 2016 | CNY | 19.9753 | 20.2003 | 19.7003 | 20.1953 | 20.1953 | +0.115 (+0.57%) | 7,063,221 |
| 24 Aug 2016 | CNY | 19.8253 | 20.2453 | 19.6903 | 20.0803 | 20.0803 | +0.255 (+1.29%) | 7,010,126 |
| 23 Aug 2016 | CNY | 19.9053 | 20.1403 | 19.6753 | 19.8253 | 19.8253 | -0.09 (-0.45%) | 9,084,637 |
| 22 Aug 2016 | CNY | 19.9353 | 20.4154 | 19.9003 | 19.9153 | 19.9153 | -0.105 (-0.52%) | 6,732,419 |
| 19 Aug 2016 | CNY | 20.2003 | 20.2653 | 19.9553 | 20.0203 | 20.0203 | -0.36 (-1.77%) | 11,558,775 |
| 18 Aug 2016 | CNY | 20.8604 | 20.9954 | 20.0603 | 20.3804 | 20.3804 | -1.16 (-5.39%) | 20,964,473 |
| 17 Aug 2016 | CNY | 21.3154 | 21.7804 | 21.2254 | 21.5404 | 21.5404 | +0.225 (+1.06%) | 9,723,480 |
| 16 Aug 2016 | CNY | 21.3604 | 21.6154 | 21.0654 | 21.3154 | 21.3154 | -0.14 (-0.65%) | 8,697,176 |
| 15 Aug 2016 | CNY | 20.5854 | 21.7104 | 20.2503 | 21.4554 | 21.4554 | +0.965 (+4.71%) | 15,659,809 |
| 12 Aug 2016 | CNY | 19.7703 | 20.6004 | 19.7053 | 20.4904 | 20.4904 | +0.79 (+4.01%) | 9,438,911 |
| 11 Aug 2016 | CNY | 20.2553 | 20.3704 | 19.7003 | 19.7003 | 19.7003 | -0.6 (-2.96%) | 6,428,550 |
| 10 Aug 2016 | CNY | 20.5004 | 20.5854 | 20.1753 | 20.3003 | 20.3003 | -0.275 (-1.34%) | 6,451,594 |
| 9 Aug 2016 | CNY | 20.4504 | 20.5954 | 20.3554 | 20.5754 | 20.5754 | +0.075 (+0.37%) | 6,132,719 |
| 8 Aug 2016 | CNY | 19.9503 | 20.7504 | 19.5053 | 20.5004 | 20.5004 | +0.655 (+3.30%) | 8,992,165 |
| 5 Aug 2016 | CNY | 19.9553 | 20.1253 | 19.6953 | 19.8453 | 19.8453 | -0.175 (-0.87%) | 6,444,736 |
| 4 Aug 2016 | CNY | 19.6853 | 20.1353 | 19.6253 | 20.0203 | 20.0203 | +0.225 (+1.14%) | 6,560,658 |
| 3 Aug 2016 | CNY | 19.7903 | 20.1253 | 19.5053 | 19.7953 | 19.7953 | -0.095 (-0.48%) | 6,864,269 |
| 2 Aug 2016 | CNY | 19.9503 | 20.1253 | 19.4403 | 19.8903 | 19.8903 | -0.08 (-0.40%) | 7,710,028 |
| 1 Aug 2016 | CNY | 20.0003 | 20.1703 | 19.5003 | 19.9703 | 19.9703 | +0.035 (+0.18%) | 8,439,426 |
| 29 Jul 2016 | CNY | 19.8003 | 20.2053 | 19.7503 | 19.9353 | 19.9353 | +0.125 (+0.63%) | 6,730,473 |
