| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 15.48 | 15.88 | 15.4 | 15.58 | 15.58 | 0.0 (0.0%) | 7,491,445 |
| 13 Sep 2016 | CNY | 15.696 | 15.848 | 15.48 | 15.58 | 15.58 | -0.036 (-0.23%) | 7,815,622 |
| 12 Sep 2016 | CNY | 16 | 16.144 | 15.6 | 15.616 | 15.616 | -0.904 (-5.47%) | 13,340,355 |
| 9 Sep 2016 | CNY | 16.684 | 16.78 | 16.512 | 16.52 | 16.52 | -0.268 (-1.60%) | 8,013,797 |
| 8 Sep 2016 | CNY | 16.548 | 17.152 | 16.512 | 16.788 | 16.788 | +0.208 (+1.25%) | 15,107,880 |
| 7 Sep 2016 | CNY | 16.66 | 16.82 | 16.544 | 16.58 | 16.58 | -0.22 (-1.31%) | 10,617,727 |
| 6 Sep 2016 | CNY | 16.004 | 17.192 | 15.712 | 16.8 | 16.8 | +0.8 (+5%) | 21,198,822 |
| 5 Sep 2016 | CNY | 16.54 | 16.68 | 15.92 | 16 | 16 | -0.46 (-2.79%) | 12,080,637 |
| 2 Sep 2016 | CNY | 16.64 | 16.872 | 16.4 | 16.46 | 16.46 | -0.252 (-1.51%) | 8,892,887 |
| 1 Sep 2016 | CNY | 16.82 | 16.948 | 16.672 | 16.712 | 16.712 | -0.148 (-0.88%) | 9,517,117 |
| 31 Aug 2016 | CNY | 16.82 | 16.916 | 16.632 | 16.86 | 16.86 | +0.052 (+0.31%) | 9,807,292 |
| 30 Aug 2016 | CNY | 16.604 | 16.952 | 16.604 | 16.808 | 16.808 | +0.204 (+1.23%) | 12,705,360 |
| 29 Aug 2016 | CNY | 16.752 | 16.76 | 16.48 | 16.604 | 16.604 | -0.152 (-0.91%) | 9,141,827 |
| 26 Aug 2016 | CNY | 16.68 | 16.992 | 16.52 | 16.756 | 16.756 | +0.196 (+1.18%) | 12,048,787 |
| 25 Aug 2016 | CNY | 16.66 | 16.66 | 16.2 | 16.56 | 16.56 | -0.236 (-1.41%) | 11,523,227 |
| 24 Aug 2016 | CNY | 16.64 | 16.88 | 16.612 | 16.796 | 16.796 | +0.22 (+1.33%) | 10,342,315 |
| 23 Aug 2016 | CNY | 16.68 | 16.84 | 16.408 | 16.576 | 16.576 | -0.172 (-1.03%) | 11,437,452 |
| 22 Aug 2016 | CNY | 17.1 | 17.38 | 16.732 | 16.748 | 16.748 | -0.348 (-2.04%) | 13,339,050 |
| 19 Aug 2016 | CNY | 16.996 | 17.552 | 16.824 | 17.096 | 17.096 | +0.12 (+0.71%) | 16,476,252 |
| 18 Aug 2016 | CNY | 17.192 | 17.308 | 16.92 | 16.976 | 16.976 | -0.208 (-1.21%) | 16,805,667 |
| 17 Aug 2016 | CNY | 17.252 | 17.54 | 17.004 | 17.184 | 17.184 | -0.064 (-0.37%) | 20,284,497 |
| 16 Aug 2016 | CNY | 17.12 | 17.648 | 16.952 | 17.248 | 17.248 | +0.008 (+0.05%) | 32,682,947 |
| 15 Aug 2016 | CNY | 15.988 | 17.516 | 15.716 | 17.24 | 17.24 | +1.312 (+8.24%) | 36,716,717 |
| 12 Aug 2016 | CNY | 15.8 | 15.988 | 15.608 | 15.928 | 15.928 | +0.084 (+0.53%) | 10,477,977 |
| 11 Aug 2016 | CNY | 16.08 | 16.264 | 15.84 | 15.844 | 15.844 | -0.42 (-2.58%) | 12,135,490 |
| 10 Aug 2016 | CNY | 16.576 | 16.72 | 16.24 | 16.264 | 16.264 | -0.276 (-1.67%) | 13,828,715 |
| 9 Aug 2016 | CNY | 16.416 | 16.708 | 16.4 | 16.54 | 16.54 | +0.156 (+0.95%) | 13,643,532 |
| 8 Aug 2016 | CNY | 16.2 | 16.396 | 15.832 | 16.384 | 16.384 | -0.12 (-0.73%) | 16,738,915 |
| 5 Aug 2016 | CNY | 16.252 | 17.192 | 16.2 | 16.504 | 16.504 | +0.304 (+1.88%) | 28,052,340 |
| 4 Aug 2016 | CNY | 15.8 | 16.56 | 15.72 | 16.2 | 16.2 | +0.424 (+2.69%) | 17,057,590 |
