| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2016 | CNY | 15.7241 | 16.1482 | 15.5979 | 15.5979 | 15.5979 | -0.263 (-1.66%) | 4,834,846 |
| 23 Sep 2016 | CNY | 15.709 | 16.6378 | 15.704 | 15.8604 | 15.8604 | +0.212 (+1.35%) | 6,011,424 |
| 22 Sep 2016 | CNY | 15.6434 | 15.7797 | 15.5071 | 15.6484 | 15.6484 | +0.01 (+0.06%) | 2,767,993 |
| 21 Sep 2016 | CNY | 15.4768 | 15.7241 | 15.3556 | 15.6383 | 15.6383 | +0.187 (+1.21%) | 4,441,657 |
| 20 Sep 2016 | CNY | 15.3657 | 15.5172 | 15.2244 | 15.4516 | 15.4516 | +0.131 (+0.86%) | 2,369,253 |
| 19 Sep 2016 | CNY | 15.0477 | 15.396 | 15.0477 | 15.3203 | 15.3203 | +0.308 (+2.05%) | 2,645,991 |
| 14 Sep 2016 | CNY | 15.078 | 15.078 | 14.8912 | 15.0124 | 15.0124 | +0.005 (+0.03%) | 1,517,941 |
| 13 Sep 2016 | CNY | 14.9013 | 15.0174 | 14.7499 | 15.0073 | 15.0073 | +0.252 (+1.71%) | 2,047,106 |
| 12 Sep 2016 | CNY | 15.0174 | 15.1739 | 14.7549 | 14.7549 | 14.7549 | -0.581 (-3.79%) | 3,505,469 |
| 9 Sep 2016 | CNY | 15.7847 | 15.7847 | 15.2951 | 15.3355 | 15.3355 | -0.252 (-1.62%) | 3,982,242 |
| 8 Sep 2016 | CNY | 15.3304 | 15.6181 | 15.2446 | 15.5878 | 15.5878 | +0.348 (+2.29%) | 3,687,518 |
| 7 Sep 2016 | CNY | 15.2547 | 15.5172 | 15.1739 | 15.2395 | 15.2395 | +0.015 (+0.10%) | 4,633,278 |
| 6 Sep 2016 | CNY | 14.8862 | 15.2799 | 14.7095 | 15.2244 | 15.2244 | +0.389 (+2.62%) | 4,125,310 |
| 5 Sep 2016 | CNY | 14.9417 | 15.1386 | 14.7701 | 14.8357 | 14.8357 | -0.056 (-0.37%) | 3,377,578 |
| 2 Sep 2016 | CNY | 15.0831 | 15.0831 | 14.7449 | 14.8912 | 14.8912 | -0.076 (-0.51%) | 3,555,159 |
| 1 Sep 2016 | CNY | 15.2547 | 15.4869 | 14.967 | 14.967 | 14.967 | -0.252 (-1.66%) | 3,143,731 |
| 31 Aug 2016 | CNY | 15.2345 | 15.2799 | 14.9821 | 15.2194 | 15.2194 | -0.081 (-0.53%) | 2,830,760 |
| 30 Aug 2016 | CNY | 15.396 | 15.5576 | 15.2194 | 15.3001 | 15.3001 | -0.076 (-0.49%) | 2,167,107 |
| 29 Aug 2016 | CNY | 15.3001 | 15.4112 | 15.2093 | 15.3758 | 15.3758 | +0.096 (+0.63%) | 2,749,223 |
| 26 Aug 2016 | CNY | 15.1436 | 15.4869 | 15.0073 | 15.2799 | 15.2799 | +0.247 (+1.65%) | 3,758,502 |
| 25 Aug 2016 | CNY | 15.1436 | 15.2951 | 14.7398 | 15.0326 | 15.0326 | -0.126 (-0.83%) | 2,443,595 |
| 24 Aug 2016 | CNY | 15.0881 | 15.2295 | 14.972 | 15.1588 | 15.1588 | +0.015 (+0.10%) | 2,973,796 |
| 23 Aug 2016 | CNY | 15.1133 | 15.3556 | 14.8054 | 15.1436 | 15.1436 | +0.091 (+0.60%) | 2,988,000 |
| 22 Aug 2016 | CNY | 15.5878 | 15.5979 | 14.8307 | 15.0528 | 15.0528 | -0.717 (-4.55%) | 6,967,257 |
| 19 Aug 2016 | CNY | 15.3456 | 15.9412 | 15.1739 | 15.7696 | 15.7696 | +0.49 (+3.20%) | 6,576,406 |
| 18 Aug 2016 | CNY | 15.2547 | 15.3809 | 15.1436 | 15.2799 | 15.2799 | +0.02 (+0.13%) | 3,122,304 |
| 17 Aug 2016 | CNY | 15.1386 | 15.3607 | 14.9821 | 15.2597 | 15.2597 | +0.071 (+0.46%) | 4,057,582 |
| 16 Aug 2016 | CNY | 15.1285 | 15.3809 | 14.9872 | 15.1891 | 15.1891 | +0.182 (+1.21%) | 4,750,426 |
| 15 Aug 2016 | CNY | 14.6742 | 15.0831 | 14.4369 | 15.0073 | 15.0073 | +0.368 (+2.52%) | 4,491,050 |
| 12 Aug 2016 | CNY | 14.7852 | 14.8357 | 14.4268 | 14.6388 | 14.6388 | -0.126 (-0.85%) | 4,035,886 |
