| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2016 | CNY | 17.2673 | 17.8182 | 17.2673 | 17.5479 | 17.5479 | +0.191 (+1.10%) | 6,571,240 |
| 1 Sep 2016 | CNY | 17.7247 | 17.8369 | 17.3438 | 17.3574 | 17.3574 | -0.479 (-2.69%) | 6,411,434 |
| 31 Aug 2016 | CNY | 17.4305 | 17.9015 | 17.1993 | 17.8369 | 17.8369 | +0.434 (+2.49%) | 8,593,114 |
| 30 Aug 2016 | CNY | 17.3625 | 17.6159 | 17.286 | 17.4033 | 17.4033 | +0.059 (+0.34%) | 4,981,906 |
| 29 Aug 2016 | CNY | 17.5649 | 17.8454 | 17.2333 | 17.3438 | 17.3438 | -0.403 (-2.27%) | 7,294,564 |
| 26 Aug 2016 | CNY | 18.0988 | 18.2518 | 17.6924 | 17.7468 | 17.7468 | -0.276 (-1.53%) | 6,896,775 |
| 25 Aug 2016 | CNY | 17.6601 | 18.058 | 17.0888 | 18.0223 | 18.0223 | +0.185 (+1.04%) | 9,919,029 |
| 24 Aug 2016 | CNY | 17.7876 | 18.0223 | 17.7689 | 17.8369 | 17.8369 | +0.051 (+0.29%) | 5,741,287 |
| 23 Aug 2016 | CNY | 17.6839 | 18.1413 | 17.6295 | 17.7859 | 17.7859 | +0.156 (+0.89%) | 8,310,500 |
| 22 Aug 2016 | CNY | 18.699 | 18.699 | 17.6142 | 17.6295 | 17.6295 | -1.069 (-5.72%) | 13,427,712 |
| 19 Aug 2016 | CNY | 18.7381 | 19.2958 | 18.5885 | 18.699 | 18.699 | -0.682 (-3.52%) | 16,054,295 |
| 18 Aug 2016 | CNY | 19.7056 | 20.2004 | 19.2057 | 19.3809 | 19.3809 | -0.275 (-1.40%) | 16,151,785 |
| 17 Aug 2016 | CNY | 19.0612 | 19.9012 | 19.0442 | 19.6563 | 19.6563 | +0.415 (+2.16%) | 14,329,526 |
| 16 Aug 2016 | CNY | 19.2414 | 19.9777 | 19.1292 | 19.2414 | 19.2414 | -0.041 (-0.21%) | 16,050,160 |
| 15 Aug 2016 | CNY | 18.0223 | 19.7158 | 17.8063 | 19.2822 | 19.2822 | +1.343 (+7.49%) | 17,911,023 |
| 12 Aug 2016 | CNY | 17.4934 | 18.0716 | 17.4934 | 17.9389 | 17.9389 | +0.136 (+0.76%) | 6,578,621 |
| 11 Aug 2016 | CNY | 18.415 | 18.5001 | 17.8029 | 17.8029 | 17.8029 | -0.84 (-4.51%) | 9,983,815 |
| 10 Aug 2016 | CNY | 18.6208 | 18.9473 | 18.4848 | 18.6429 | 18.6429 | -0.09 (-0.48%) | 11,009,390 |
| 9 Aug 2016 | CNY | 18.4916 | 18.9847 | 18.364 | 18.733 | 18.733 | +0.233 (+1.26%) | 14,522,854 |
| 8 Aug 2016 | CNY | 17.5989 | 18.5137 | 17.2231 | 18.5001 | 18.5001 | +0.585 (+3.27%) | 10,252,950 |
| 5 Aug 2016 | CNY | 18.3895 | 18.5171 | 17.7009 | 17.9151 | 17.9151 | -0.449 (-2.44%) | 9,780,260 |
| 4 Aug 2016 | CNY | 18.228 | 19.0238 | 18.228 | 18.364 | 18.364 | +0.076 (+0.42%) | 14,385,584 |
| 3 Aug 2016 | CNY | 17.2758 | 18.4269 | 17.1738 | 18.2875 | 18.2875 | +0.932 (+5.37%) | 16,080,924 |
| 2 Aug 2016 | CNY | 17.1415 | 17.5632 | 17.0854 | 17.3557 | 17.3557 | +0.182 (+1.06%) | 6,774,778 |
| 1 Aug 2016 | CNY | 17.4118 | 17.5479 | 16.1552 | 17.1738 | 17.1738 | -0.689 (-3.86%) | 11,399,193 |
| 29 Jul 2016 | CNY | 17.9049 | 18.4491 | 17.3948 | 17.8624 | 17.8624 | +0.005 (+0.03%) | 12,266,343 |
| 28 Jul 2016 | CNY | 17.2758 | 18.0206 | 17.0888 | 17.8573 | 17.8573 | +0.459 (+2.64%) | 13,282,909 |
| 27 Jul 2016 | CNY | 19.3502 | 19.3502 | 17.3982 | 17.3982 | 17.3982 | -1.933 (-10.00%) | 18,174,759 |
| 26 Jul 2016 | CNY | 18.8826 | 19.5458 | 18.8826 | 19.3315 | 19.3315 | +0.372 (+1.96%) | 8,355,696 |
| 25 Jul 2016 | CNY | 19.2482 | 19.2652 | 18.5817 | 18.9592 | 18.9592 | -0.281 (-1.46%) | 10,227,167 |
