| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 21.25 | 21.65 | 21.25 | 21.4083 | 21.4083 | -0.025 (-0.12%) | 1,506,028 |
| 13 Sep 2016 | CNY | 21.4167 | 21.625 | 21.2583 | 21.4333 | 21.4333 | +0.075 (+0.35%) | 2,523,770 |
| 12 Sep 2016 | CNY | 22.3667 | 22.3667 | 21.3333 | 21.3583 | 21.3583 | -1.517 (-6.63%) | 3,684,813 |
| 9 Sep 2016 | CNY | 23.3083 | 23.4667 | 22.7083 | 22.875 | 22.875 | -0.433 (-1.86%) | 2,659,741 |
| 8 Sep 2016 | CNY | 23.5 | 23.6417 | 23.125 | 23.3083 | 23.3083 | -0.192 (-0.82%) | 2,712,111 |
| 7 Sep 2016 | CNY | 22.9417 | 23.7333 | 22.925 | 23.5 | 23.5 | +0.467 (+2.03%) | 4,992,249 |
| 6 Sep 2016 | CNY | 22.5083 | 23.05 | 22.2083 | 23.0333 | 23.0333 | +0.408 (+1.80%) | 2,850,252 |
| 5 Sep 2016 | CNY | 22.8333 | 23.075 | 22.5 | 22.625 | 22.625 | -0.317 (-1.38%) | 2,717,276 |
| 2 Sep 2016 | CNY | 22.5833 | 23.225 | 22.25 | 22.9417 | 22.9417 | +0.667 (+2.99%) | 4,778,814 |
| 1 Sep 2016 | CNY | 22.3333 | 22.5833 | 22.1667 | 22.275 | 22.275 | -0.075 (-0.34%) | 1,805,816 |
| 31 Aug 2016 | CNY | 22.5333 | 22.625 | 21.9917 | 22.35 | 22.35 | -0.083 (-0.37%) | 1,853,214 |
| 30 Aug 2016 | CNY | 22.7917 | 22.9583 | 22.3417 | 22.4333 | 22.4333 | -0.333 (-1.46%) | 1,974,585 |
| 29 Aug 2016 | CNY | 22.275 | 22.875 | 22.0917 | 22.7667 | 22.7667 | +0.425 (+1.90%) | 1,936,689 |
| 26 Aug 2016 | CNY | 22.25 | 22.8167 | 22.25 | 22.3417 | 22.3417 | -0.067 (-0.30%) | 1,997,259 |
| 25 Aug 2016 | CNY | 22.8 | 22.8 | 21.9583 | 22.4083 | 22.4083 | -0.433 (-1.90%) | 2,907,376 |
| 24 Aug 2016 | CNY | 21.8667 | 23.55 | 21.8667 | 22.8417 | 22.8417 | +1 (+4.58%) | 6,377,137 |
| 23 Aug 2016 | CNY | 21.7083 | 22.075 | 21.6667 | 21.8417 | 21.8417 | +0.058 (+0.27%) | 941,916 |
| 22 Aug 2016 | CNY | 22.4333 | 22.4333 | 21.7333 | 21.7833 | 21.7833 | -0.558 (-2.50%) | 1,381,207 |
| 19 Aug 2016 | CNY | 22.1833 | 22.3833 | 22.1667 | 22.3417 | 22.3417 | +0.083 (+0.37%) | 1,319,743 |
| 18 Aug 2016 | CNY | 22.2583 | 22.4583 | 22.1667 | 22.2583 | 22.2583 | -0.067 (-0.30%) | 1,673,688 |
| 17 Aug 2016 | CNY | 22.4 | 22.45 | 22.1833 | 22.325 | 22.325 | +0.008 (+0.04%) | 1,607,667 |
| 16 Aug 2016 | CNY | 22.1833 | 22.5083 | 22.0833 | 22.3167 | 22.3167 | +0.2 (+0.90%) | 1,808,887 |
| 15 Aug 2016 | CNY | 21.5667 | 22.1667 | 21.35 | 22.1167 | 22.1167 | +0.658 (+3.07%) | 2,106,693 |
| 12 Aug 2016 | CNY | 21.3 | 21.4917 | 21.0583 | 21.4583 | 21.4583 | +0.15 (+0.70%) | 1,010,098 |
| 11 Aug 2016 | CNY | 21.6583 | 21.7917 | 21.25 | 21.3083 | 21.3083 | -0.292 (-1.35%) | 1,629,657 |
| 10 Aug 2016 | CNY | 21.7417 | 21.8167 | 21.5167 | 21.6 | 21.6 | -0.142 (-0.65%) | 1,376,762 |
| 9 Aug 2016 | CNY | 21.2167 | 21.8083 | 21.2167 | 21.7417 | 21.7417 | +0.517 (+2.43%) | 2,174,953 |
| 8 Aug 2016 | CNY | 21.175 | 21.2833 | 20.7667 | 21.225 | 21.225 | +0.008 (+0.04%) | 1,316,804 |
| 5 Aug 2016 | CNY | 21.55 | 21.55 | 21.1917 | 21.2167 | 21.2167 | -0.333 (-1.55%) | 1,284,720 |
| 4 Aug 2016 | CNY | 21.4583 | 21.6583 | 21.025 | 21.55 | 21.55 | -0.025 (-0.12%) | 1,916,887 |
