| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2016 | CNY | 16.8987 | 17.1653 | 16.7227 | 16.8853 | 16.8853 | -0.139 (-0.81%) | 7,528,698 |
| 18 Aug 2016 | CNY | 17.2747 | 17.544 | 17.0053 | 17.024 | 17.024 | -0.229 (-1.33%) | 12,015,757 |
| 17 Aug 2016 | CNY | 16.8 | 17.3467 | 16.68 | 17.2533 | 17.2533 | +0.357 (+2.11%) | 14,112,675 |
| 16 Aug 2016 | CNY | 16.8507 | 17.4187 | 16.8 | 16.896 | 16.896 | +0.232 (+1.39%) | 14,843,373 |
| 15 Aug 2016 | CNY | 16.104 | 16.792 | 15.9733 | 16.664 | 16.664 | +0.64 (+3.99%) | 12,452,760 |
| 12 Aug 2016 | CNY | 15.6533 | 16.0533 | 15.6213 | 16.024 | 16.024 | +0.184 (+1.16%) | 6,678,765 |
| 11 Aug 2016 | CNY | 16.3973 | 16.44 | 15.84 | 15.84 | 15.84 | -0.725 (-4.38%) | 8,917,695 |
| 10 Aug 2016 | CNY | 16.536 | 16.792 | 16.448 | 16.5653 | 16.5653 | +0.003 (+0.02%) | 9,090,536 |
| 9 Aug 2016 | CNY | 16.288 | 16.768 | 16.216 | 16.5627 | 16.5627 | +0.448 (+2.78%) | 10,129,563 |
| 8 Aug 2016 | CNY | 15.8613 | 16.1973 | 15.472 | 16.1147 | 16.1147 | +0.021 (+0.13%) | 6,864,866 |
| 5 Aug 2016 | CNY | 16.7467 | 16.8373 | 15.9467 | 16.0933 | 16.0933 | -0.613 (-3.67%) | 8,773,511 |
| 4 Aug 2016 | CNY | 16.8613 | 16.9147 | 16.4693 | 16.7067 | 16.7067 | -0.176 (-1.04%) | 9,198,757 |
| 3 Aug 2016 | CNY | 16.4213 | 17.1573 | 16.2933 | 16.8827 | 16.8827 | +0.347 (+2.10%) | 11,895,821 |
| 2 Aug 2016 | CNY | 16.32 | 16.792 | 16.1493 | 16.536 | 16.536 | +0.203 (+1.24%) | 8,561,775 |
| 1 Aug 2016 | CNY | 16.2773 | 16.688 | 15.2 | 16.3333 | 16.3333 | -0.413 (-2.47%) | 11,211,270 |
| 29 Jul 2016 | CNY | 16.9547 | 17.4533 | 16.6827 | 16.7467 | 16.7467 | -0.173 (-1.02%) | 11,521,087 |
| 28 Jul 2016 | CNY | 16.288 | 17.1093 | 15.832 | 16.92 | 16.92 | +0.323 (+1.94%) | 14,676,191 |
| 27 Jul 2016 | CNY | 18.3973 | 18.3973 | 16.5973 | 16.5973 | 16.5973 | -1.843 (-9.99%) | 18,245,666 |
| 26 Jul 2016 | CNY | 18.3867 | 18.8 | 18.2773 | 18.44 | 18.44 | -0.011 (-0.06%) | 8,566,410 |
| 25 Jul 2016 | CNY | 18.1253 | 18.6107 | 18.0933 | 18.4507 | 18.4507 | +0.328 (+1.81%) | 10,117,848 |
| 22 Jul 2016 | CNY | 18.9787 | 19.1867 | 17.9893 | 18.1227 | 18.1227 | -0.992 (-5.19%) | 15,471,930 |
| 21 Jul 2016 | CNY | 20.1573 | 20.1573 | 19.0107 | 19.1147 | 19.1147 | -1.523 (-7.38%) | 22,479,180 |
| 20 Jul 2016 | CNY | 21.328 | 21.3813 | 20.5867 | 20.6373 | 20.6373 | -0.685 (-3.21%) | 12,110,782 |
| 19 Jul 2016 | CNY | 20.4533 | 21.3307 | 20 | 21.3227 | 21.3227 | +0.723 (+3.51%) | 13,135,188 |
| 18 Jul 2016 | CNY | 20.9893 | 21.5867 | 20.1333 | 20.6 | 20.6 | -0.357 (-1.70%) | 15,087,768 |
| 8 Jul 2016 | CNY | 21.7573 | 21.7573 | 20.9573 | 20.9573 | 20.9573 | -0.803 (-3.69%) | 14,273,992 |
| 7 Jul 2016 | CNY | 21.424 | 22.2133 | 20.9333 | 21.76 | 21.76 | -0.237 (-1.08%) | 20,804,235 |
| 6 Jul 2016 | CNY | 23.2 | 23.584 | 21.28 | 21.9973 | 21.9973 | -0.907 (-3.96%) | 27,261,866 |
| 5 Jul 2016 | CNY | 23.2 | 23.6267 | 22.2267 | 22.904 | 22.904 | +0.707 (+3.18%) | 29,675,861 |
| 4 Jul 2016 | CNY | 19.8667 | 22.1973 | 19.808 | 22.1973 | 22.1973 | +2.019 (+10.00%) | 26,213,283 |
