| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | CNY | 15 | 15.25 | 14.95 | 15.14 | 15.14 | +0.155 (+1.03%) | 2,695,982 |
| 22 Aug 2016 | CNY | 15.335 | 15.45 | 14.96 | 14.985 | 14.985 | -0.47 (-3.04%) | 3,482,614 |
| 19 Aug 2016 | CNY | 15.305 | 15.535 | 15.255 | 15.455 | 15.455 | +0.145 (+0.95%) | 3,029,034 |
| 18 Aug 2016 | CNY | 15.425 | 15.57 | 15.26 | 15.31 | 15.31 | -0.165 (-1.07%) | 3,552,726 |
| 17 Aug 2016 | CNY | 15.35 | 15.64 | 15.25 | 15.475 | 15.475 | +0.02 (+0.13%) | 3,694,202 |
| 16 Aug 2016 | CNY | 15.41 | 15.94 | 15.2 | 15.455 | 15.455 | +0.155 (+1.01%) | 5,370,744 |
| 15 Aug 2016 | CNY | 14.77 | 15.375 | 14.655 | 15.3 | 15.3 | +0.645 (+4.40%) | 5,791,306 |
| 12 Aug 2016 | CNY | 14.5 | 14.75 | 14.45 | 14.655 | 14.655 | +0.19 (+1.31%) | 3,544,908 |
| 11 Aug 2016 | CNY | 14.95 | 15.04 | 14.45 | 14.465 | 14.465 | -0.5 (-3.34%) | 5,642,780 |
| 10 Aug 2016 | CNY | 15.09 | 15.2 | 14.955 | 14.965 | 14.965 | -0.105 (-0.70%) | 3,844,856 |
| 9 Aug 2016 | CNY | 14.925 | 15.095 | 14.905 | 15.07 | 15.07 | +0.14 (+0.94%) | 2,810,246 |
| 8 Aug 2016 | CNY | 14.735 | 14.985 | 14.51 | 14.93 | 14.93 | +0.175 (+1.19%) | 3,102,504 |
| 5 Aug 2016 | CNY | 14.955 | 15.04 | 14.755 | 14.755 | 14.755 | -0.21 (-1.40%) | 3,910,280 |
| 4 Aug 2016 | CNY | 15.065 | 15.065 | 14.755 | 14.965 | 14.965 | -0.285 (-1.87%) | 8,086,942 |
| 3 Aug 2016 | CNY | 14.925 | 15.25 | 14.775 | 15.25 | 15.25 | +0.28 (+1.87%) | 3,391,110 |
| 2 Aug 2016 | CNY | 14.635 | 15.065 | 14.6 | 14.97 | 14.97 | +0.32 (+2.18%) | 4,898,334 |
| 1 Aug 2016 | CNY | 15.225 | 15.225 | 14.305 | 14.65 | 14.65 | -0.6 (-3.93%) | 6,915,308 |
| 29 Jul 2016 | CNY | 15.35 | 15.5 | 15.015 | 15.25 | 15.25 | -0.055 (-0.36%) | 3,569,376 |
| 28 Jul 2016 | CNY | 15.45 | 15.64 | 15.005 | 15.305 | 15.305 | -0.145 (-0.94%) | 4,838,910 |
| 27 Jul 2016 | CNY | 16.74 | 16.89 | 15.3 | 15.45 | 15.45 | -1.35 (-8.04%) | 9,937,620 |
| 26 Jul 2016 | CNY | 16.51 | 16.86 | 16.51 | 16.8 | 16.8 | +0.345 (+2.10%) | 5,152,494 |
| 25 Jul 2016 | CNY | 16.415 | 16.805 | 16.325 | 16.455 | 16.455 | -0.045 (-0.27%) | 4,365,640 |
| 22 Jul 2016 | CNY | 16.825 | 17 | 16.5 | 16.5 | 16.5 | -0.52 (-3.06%) | 7,402,808 |
| 21 Jul 2016 | CNY | 16.96 | 17.345 | 16.905 | 17.02 | 17.02 | +0.05 (+0.29%) | 7,128,062 |
| 20 Jul 2016 | CNY | 17.31 | 17.4 | 16.97 | 16.97 | 16.97 | -0.28 (-1.62%) | 6,228,362 |
| 19 Jul 2016 | CNY | 16.99 | 17.29 | 16.75 | 17.25 | 17.25 | +0.41 (+2.43%) | 7,088,750 |
| 18 Jul 2016 | CNY | 17.125 | 17.165 | 16.675 | 16.84 | 16.84 | -0.285 (-1.66%) | 5,858,302 |
| 15 Jul 2016 | CNY | 17.345 | 17.49 | 17.005 | 17.125 | 17.125 | -0.31 (-1.78%) | 6,462,436 |
| 14 Jul 2016 | CNY | 17.4 | 17.565 | 17.21 | 17.435 | 17.435 | -0.015 (-0.09%) | 9,043,344 |
| 13 Jul 2016 | CNY | 17.15 | 17.495 | 17.1 | 17.45 | 17.45 | +0.185 (+1.07%) | 12,022,484 |
