| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2016 | CNY | 15.0222 | 15.0222 | 14.4667 | 14.8 | 14.8 | -0.262 (-1.74%) | 4,787,487 |
| 24 Aug 2016 | CNY | 15.0578 | 15.1778 | 14.9822 | 15.0622 | 15.0622 | +0.129 (+0.86%) | 3,500,237 |
| 23 Aug 2016 | CNY | 14.9289 | 15.1022 | 14.8 | 14.9333 | 14.9333 | -0.004 (-0.03%) | 3,675,910 |
| 22 Aug 2016 | CNY | 15.6444 | 15.6889 | 14.92 | 14.9378 | 14.9378 | -0.707 (-4.52%) | 5,935,160 |
| 19 Aug 2016 | CNY | 15.4844 | 15.6889 | 15.4844 | 15.6444 | 15.6444 | +0.133 (+0.86%) | 4,455,303 |
| 18 Aug 2016 | CNY | 15.6444 | 15.7289 | 15.4756 | 15.5111 | 15.5111 | -0.218 (-1.38%) | 6,263,878 |
| 17 Aug 2016 | CNY | 15.8222 | 15.9333 | 15.5778 | 15.7289 | 15.7289 | -0.058 (-0.37%) | 6,808,464 |
| 16 Aug 2016 | CNY | 15.7867 | 16.1511 | 15.6889 | 15.7867 | 15.7867 | -0.08 (-0.50%) | 9,342,870 |
| 15 Aug 2016 | CNY | 15.4222 | 15.9467 | 15.3111 | 15.8667 | 15.8667 | +0.307 (+1.97%) | 10,912,486 |
| 12 Aug 2016 | CNY | 15.2889 | 15.84 | 15.2222 | 15.56 | 15.56 | +0.2 (+1.30%) | 10,271,668 |
| 11 Aug 2016 | CNY | 15.0622 | 15.6222 | 14.8978 | 15.36 | 15.36 | +0.293 (+1.95%) | 11,463,441 |
| 10 Aug 2016 | CNY | 15.1867 | 15.3111 | 15.0222 | 15.0667 | 15.0667 | -0.196 (-1.28%) | 4,932,913 |
| 9 Aug 2016 | CNY | 15.1422 | 15.3333 | 15 | 15.2622 | 15.2622 | +0.196 (+1.30%) | 5,163,914 |
| 8 Aug 2016 | CNY | 14.9333 | 15.08 | 14.6 | 15.0667 | 15.0667 | +0.178 (+1.19%) | 5,063,481 |
| 5 Aug 2016 | CNY | 15.4578 | 15.4578 | 14.8889 | 14.8889 | 14.8889 | -0.569 (-3.68%) | 6,974,705 |
| 4 Aug 2016 | CNY | 15.4444 | 15.5289 | 15.1556 | 15.4578 | 15.4578 | +0.013 (+0.09%) | 6,407,662 |
| 3 Aug 2016 | CNY | 15.5556 | 15.6622 | 15.2489 | 15.4444 | 15.4444 | -0.089 (-0.57%) | 8,352,855 |
| 2 Aug 2016 | CNY | 15.3422 | 15.8933 | 15.1156 | 15.5333 | 15.5333 | -0.027 (-0.17%) | 13,455,733 |
| 1 Aug 2016 | CNY | 14.4889 | 15.5867 | 14.3689 | 15.56 | 15.56 | +0.933 (+6.38%) | 16,838,030 |
| 29 Jul 2016 | CNY | 14.8444 | 14.8444 | 14.4356 | 14.6267 | 14.6267 | -0.218 (-1.47%) | 5,717,418 |
| 28 Jul 2016 | CNY | 14.4933 | 14.92 | 14.3556 | 14.8444 | 14.8444 | +0.324 (+2.23%) | 8,787,008 |
| 27 Jul 2016 | CNY | 15.6044 | 15.6178 | 14.2356 | 14.52 | 14.52 | -1.036 (-6.66%) | 11,934,045 |
| 26 Jul 2016 | CNY | 15.28 | 15.8444 | 15.12 | 15.5556 | 15.5556 | +0.24 (+1.57%) | 13,886,615 |
| 25 Jul 2016 | CNY | 16.2444 | 16.3111 | 15.3156 | 15.3156 | 15.3156 | -1.182 (-7.17%) | 22,280,206 |
| 22 Jul 2016 | CNY | 16.8756 | 17.0356 | 16.4489 | 16.4978 | 16.4978 | -0.347 (-2.06%) | 7,083,501 |
| 21 Jul 2016 | CNY | 16.9778 | 17.1511 | 16.7333 | 16.8444 | 16.8444 | -0.356 (-2.07%) | 10,254,285 |
| 20 Jul 2016 | CNY | 16.4889 | 17.3778 | 16.4889 | 17.2 | 17.2 | +0.747 (+4.54%) | 16,680,552 |
| 19 Jul 2016 | CNY | 16.2889 | 16.4889 | 15.9556 | 16.4533 | 16.4533 | +0.178 (+1.09%) | 7,706,416 |
| 18 Jul 2016 | CNY | 16.8133 | 16.8222 | 16.2222 | 16.2756 | 16.2756 | -0.458 (-2.74%) | 7,423,197 |
| 15 Jul 2016 | CNY | 17 | 17.0978 | 16.6667 | 16.7333 | 16.7333 | -0.24 (-1.41%) | 6,281,921 |
