| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 17.75 | 18.6 | 17.71 | 18.4 | 18.4 | +0.41 (+2.28%) | 20,600,148 |
| 13 Sep 2016 | CNY | 18.2 | 18.74 | 17.88 | 17.99 | 17.99 | -0.11 (-0.61%) | 22,037,187 |
| 12 Sep 2016 | CNY | 17.9 | 18.95 | 17.75 | 18.1 | 18.1 | -0.29 (-1.58%) | 30,067,991 |
| 9 Sep 2016 | CNY | 18 | 18.8 | 17.92 | 18.39 | 18.39 | +0.38 (+2.11%) | 39,275,943 |
| 8 Sep 2016 | CNY | 17.54 | 18.37 | 17.5 | 18.01 | 18.01 | +0.41 (+2.33%) | 23,198,556 |
| 7 Sep 2016 | CNY | 17.7 | 17.89 | 17.51 | 17.6 | 17.6 | -0.1 (-0.56%) | 17,009,806 |
| 6 Sep 2016 | CNY | 16.91 | 17.8 | 16.85 | 17.7 | 17.7 | +0.76 (+4.49%) | 32,765,159 |
| 5 Sep 2016 | CNY | 17.09 | 17.09 | 16.87 | 16.94 | 16.94 | +0.02 (+0.12%) | 5,387,435 |
| 2 Sep 2016 | CNY | 16.65 | 17.15 | 16.6 | 16.92 | 16.92 | +0.27 (+1.62%) | 11,886,155 |
| 1 Sep 2016 | CNY | 16.68 | 16.78 | 16.56 | 16.65 | 16.65 | +0.05 (+0.30%) | 4,094,913 |
| 31 Aug 2016 | CNY | 16.65 | 16.65 | 16.5 | 16.6 | 16.6 | +0.01 (+0.06%) | 2,917,646 |
| 30 Aug 2016 | CNY | 16.78 | 16.81 | 16.49 | 16.59 | 16.59 | -0.18 (-1.07%) | 5,506,041 |
| 29 Aug 2016 | CNY | 16.71 | 16.83 | 16.5 | 16.77 | 16.77 | -0.06 (-0.36%) | 7,495,702 |
| 26 Aug 2016 | CNY | 16.88 | 17.03 | 16.75 | 16.83 | 16.83 | -0.04 (-0.24%) | 9,410,015 |
| 25 Aug 2016 | CNY | 16.68 | 16.9 | 16.47 | 16.87 | 16.87 | +0.22 (+1.32%) | 7,088,991 |
| 24 Aug 2016 | CNY | 16.39 | 16.75 | 16.39 | 16.65 | 16.65 | +0.29 (+1.77%) | 8,008,432 |
| 23 Aug 2016 | CNY | 16.35 | 16.48 | 16.3 | 16.36 | 16.36 | +0.03 (+0.18%) | 5,835,131 |
| 22 Aug 2016 | CNY | 16.5 | 16.66 | 16.28 | 16.33 | 16.33 | -0.17 (-1.03%) | 6,429,074 |
| 19 Aug 2016 | CNY | 16.73 | 16.75 | 16.49 | 16.5 | 16.5 | -0.15 (-0.90%) | 7,500,864 |
| 18 Aug 2016 | CNY | 17.05 | 17.05 | 16.65 | 16.65 | 16.65 | -0.35 (-2.06%) | 8,165,385 |
| 17 Aug 2016 | CNY | 16.87 | 17 | 16.8 | 17 | 17 | +0.11 (+0.65%) | 6,868,250 |
| 16 Aug 2016 | CNY | 17.01 | 17.14 | 16.85 | 16.89 | 16.89 | -0.19 (-1.11%) | 9,384,723 |
| 15 Aug 2016 | CNY | 16.79 | 17.27 | 16.6 | 17.08 | 17.08 | +0.26 (+1.55%) | 14,888,092 |
| 12 Aug 2016 | CNY | 16.69 | 16.88 | 16.63 | 16.82 | 16.82 | +0.12 (+0.72%) | 4,384,993 |
| 11 Aug 2016 | CNY | 16.83 | 16.93 | 16.65 | 16.7 | 16.7 | -0.15 (-0.89%) | 4,458,800 |
| 10 Aug 2016 | CNY | 16.86 | 17.11 | 16.81 | 16.85 | 16.85 | -0.11 (-0.65%) | 9,410,232 |
| 9 Aug 2016 | CNY | 16.93 | 17.15 | 16.87 | 16.96 | 16.96 | +0.03 (+0.18%) | 7,453,749 |
| 8 Aug 2016 | CNY | 16.56 | 17.04 | 16.54 | 16.93 | 16.93 | +0.26 (+1.56%) | 8,294,841 |
| 5 Aug 2016 | CNY | 16.3 | 16.88 | 16.26 | 16.67 | 16.67 | +0.37 (+2.27%) | 9,914,870 |
| 4 Aug 2016 | CNY | 16.25 | 16.35 | 16.15 | 16.3 | 16.3 | +0.07 (+0.43%) | 3,270,423 |
