| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 19.99 | 20.09 | 19.74 | 19.8 | 19.8 | -0.13 (-0.65%) | 5,172,241 |
| 13 Sep 2016 | CNY | 20.23 | 20.29 | 19.85 | 19.93 | 19.93 | -0.3 (-1.48%) | 6,830,544 |
| 12 Sep 2016 | CNY | 20.05 | 20.26 | 19.6 | 20.23 | 20.23 | -0.23 (-1.12%) | 12,360,388 |
| 9 Sep 2016 | CNY | 20.71 | 21.1 | 20.45 | 20.46 | 20.46 | -0.36 (-1.73%) | 6,059,056 |
| 8 Sep 2016 | CNY | 20.9 | 21.3 | 20.65 | 20.82 | 20.82 | -0.32 (-1.51%) | 8,070,818 |
| 7 Sep 2016 | CNY | 20.86 | 21.58 | 20.69 | 21.14 | 21.14 | +0.23 (+1.10%) | 12,727,704 |
| 6 Sep 2016 | CNY | 21.2 | 21.23 | 20.7 | 20.91 | 20.91 | -0.3 (-1.41%) | 10,167,099 |
| 5 Sep 2016 | CNY | 20.55 | 21.46 | 20.28 | 21.21 | 21.21 | +0.27 (+1.29%) | 15,228,059 |
| 2 Sep 2016 | CNY | 20.72 | 21.19 | 20.5 | 20.94 | 20.94 | +0.11 (+0.53%) | 14,531,684 |
| 1 Sep 2016 | CNY | 21.55 | 22.05 | 20.7 | 20.83 | 20.83 | -0.38 (-1.79%) | 26,288,231 |
| 31 Aug 2016 | CNY | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 30 Aug 2016 | CNY | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 29 Aug 2016 | CNY | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 26 Aug 2016 | CNY | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 25 Aug 2016 | CNY | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 24 Aug 2016 | CNY | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 23 Aug 2016 | CNY | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 22 Aug 2016 | CNY | 20.55 | 21.56 | 20.55 | 21.21 | 21.21 | +0.7 (+3.41%) | 18,775,245 |
| 19 Aug 2016 | CNY | 20.44 | 20.68 | 20.19 | 20.51 | 20.51 | +0.01 (+0.05%) | 8,185,687 |
| 18 Aug 2016 | CNY | 20.39 | 20.98 | 20.3 | 20.5 | 20.5 | -0.08 (-0.39%) | 11,343,226 |
| 17 Aug 2016 | CNY | 20.01 | 20.8 | 20.01 | 20.58 | 20.58 | +0.54 (+2.69%) | 14,720,047 |
| 16 Aug 2016 | CNY | 20.15 | 20.58 | 19.93 | 20.04 | 20.04 | -0.17 (-0.84%) | 11,543,325 |
| 15 Aug 2016 | CNY | 19.58 | 20.4 | 19.22 | 20.21 | 20.21 | +0.65 (+3.32%) | 16,942,269 |
| 12 Aug 2016 | CNY | 19.36 | 19.66 | 19.26 | 19.56 | 19.56 | +0.05 (+0.26%) | 7,903,825 |
| 11 Aug 2016 | CNY | 19.68 | 19.85 | 19.31 | 19.51 | 19.51 | -0.08 (-0.41%) | 9,726,748 |
| 10 Aug 2016 | CNY | 19.8 | 19.96 | 19.44 | 19.59 | 19.59 | -0.33 (-1.66%) | 12,141,701 |
| 9 Aug 2016 | CNY | 19.02 | 19.98 | 19 | 19.92 | 19.92 | +0.75 (+3.91%) | 16,318,214 |
| 8 Aug 2016 | CNY | 18.9 | 19.3 | 18.67 | 19.17 | 19.17 | +0.08 (+0.42%) | 12,256,506 |
| 5 Aug 2016 | CNY | 19.39 | 19.66 | 19 | 19.09 | 19.09 | -0.23 (-1.19%) | 11,049,455 |
| 4 Aug 2016 | CNY | 19.35 | 19.46 | 19.02 | 19.32 | 19.32 | -0.16 (-0.82%) | 10,032,831 |
