| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 19.2105 | 19.4316 | 18.5684 | 18.9895 | 18.9895 | -0.347 (-1.80%) | 22,937,187 |
| 7 Sep 2016 | CNY | 19.8526 | 20.0421 | 19.2105 | 19.3368 | 19.3368 | -0.721 (-3.60%) | 25,757,766 |
| 6 Sep 2016 | CNY | 19.8684 | 20.2632 | 19.6842 | 20.0579 | 20.0579 | +0.19 (+0.95%) | 20,521,945 |
| 5 Sep 2016 | CNY | 20.2632 | 20.4105 | 19.6737 | 19.8684 | 19.8684 | -0.211 (-1.05%) | 21,174,171 |
| 2 Sep 2016 | CNY | 20.3684 | 20.8263 | 20 | 20.079 | 20.079 | -0.631 (-3.05%) | 24,976,197 |
| 1 Sep 2016 | CNY | 21.579 | 21.6842 | 20.6053 | 20.7105 | 20.7105 | -1.395 (-6.31%) | 41,104,734 |
| 31 Aug 2016 | CNY | 20.479 | 22.279 | 19.9632 | 22.1053 | 22.1053 | +1.642 (+8.02%) | 58,186,158 |
| 30 Aug 2016 | CNY | 21.0474 | 21.1895 | 20.1053 | 20.4632 | 20.4632 | -0.4 (-1.92%) | 31,422,637 |
| 29 Aug 2016 | CNY | 21.4737 | 21.8421 | 20.5263 | 20.8632 | 20.8632 | -1.047 (-4.78%) | 34,434,214 |
| 26 Aug 2016 | CNY | 22.3737 | 23.6368 | 21.1105 | 21.9105 | 21.9105 | -0.737 (-3.25%) | 51,716,153 |
| 25 Aug 2016 | CNY | 23.1474 | 23.6263 | 22.1632 | 22.6474 | 22.6474 | -1.553 (-6.42%) | 55,164,516 |
| 24 Aug 2016 | CNY | 23.0526 | 25.4211 | 22.2105 | 24.2 | 24.2 | +1.042 (+4.50%) | 86,298,767 |
| 23 Aug 2016 | CNY | 20.9474 | 23.1579 | 20.3421 | 23.1579 | 23.1579 | -29.474 (-56.00%) | 86,754,381 |
| 23 Aug 2016 |
|
|||||||
| 22 Aug 2016 | CNY | 22.0568 | 22.7158 | 20.1053 | 21.0526 | 21.0526 | -1.263 (-5.66%) | 58,766,487 |
| 19 Aug 2016 | CNY | 22.3158 | 23.32 | 21.4779 | 22.3158 | 22.3158 | +0.063 (+0.28%) | 55,951,993 |
| 18 Aug 2016 | CNY | 22.3158 | 24.419 | 21.6842 | 22.2526 | 22.2526 | -0.442 (-1.95%) | 71,849,958 |
| 17 Aug 2016 | CNY | 20.4211 | 22.6947 | 20.0126 | 22.6947 | 22.6947 | +2.063 (+10.00%) | 55,730,353 |
| 16 Aug 2016 | CNY | 18.9579 | 20.7158 | 18.8463 | 20.6316 | 20.6316 | +1.71 (+9.03%) | 50,175,993 |
| 15 Aug 2016 | CNY | 18.3579 | 19.7895 | 17.64 | 18.9221 | 18.9221 | +0.846 (+4.68%) | 55,547,117 |
| 12 Aug 2016 | CNY | 16.3895 | 18.0758 | 16.3895 | 18.0758 | 18.0758 | +1.644 (+10.01%) | 62,418,182 |
| 11 Aug 2016 | CNY | 17.5221 | 18.6947 | 16.4316 | 16.4316 | 16.4316 | -1.145 (-6.52%) | 65,923,787 |
| 10 Aug 2016 | CNY | 17.6842 | 17.9747 | 17.1074 | 17.5768 | 17.5768 | -0.301 (-1.68%) | 46,808,105 |
| 9 Aug 2016 | CNY | 16.0632 | 17.8779 | 16.0632 | 17.8779 | 17.8779 | +1.625 (+10.00%) | 56,929,106 |
| 8 Aug 2016 | CNY | 15.3684 | 16.8168 | 14.7642 | 16.2526 | 16.2526 | +0.389 (+2.45%) | 48,315,988 |
| 5 Aug 2016 | CNY | 15.0337 | 16.2695 | 14.7853 | 15.8632 | 15.8632 | +0.996 (+6.70%) | 54,613,638 |
| 4 Aug 2016 | CNY | 15.2 | 15.6842 | 14.7474 | 14.8674 | 14.8674 | -0.278 (-1.83%) | 55,550,561 |
| 3 Aug 2016 | CNY | 13.6842 | 15.1453 | 13.5474 | 15.1453 | 15.1453 | +1.377 (+10.00%) | 55,826,631 |
| 2 Aug 2016 | CNY | 12.4211 | 13.8421 | 12.4211 | 13.7684 | 13.7684 | +1.16 (+9.20%) | 52,493,565 |
| 1 Aug 2016 | CNY | 11.7853 | 12.8926 | 10.9895 | 12.6084 | 12.6084 | +0.632 (+5.27%) | 50,220,049 |
| 29 Jul 2016 | CNY | 11.5368 | 12.2526 | 11.28 | 11.9768 | 11.9768 | +0.697 (+6.18%) | 52,412,317 |
