| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | CNY | 15.12 | 15.23 | 15.03 | 15.06 | 15.06 | -0.07 (-0.46%) | 1,638,117 |
| 28 Sep 2016 | CNY | 15.02 | 15.24 | 14.97 | 15.13 | 15.13 | +0.11 (+0.73%) | 2,373,099 |
| 27 Sep 2016 | CNY | 14.84 | 15.05 | 14.84 | 15.02 | 15.02 | +0.11 (+0.74%) | 1,654,000 |
| 26 Sep 2016 | CNY | 15.17 | 15.2 | 14.84 | 14.91 | 14.91 | -0.26 (-1.71%) | 1,837,769 |
| 23 Sep 2016 | CNY | 15.22 | 15.36 | 15.09 | 15.17 | 15.17 | 0.0 (0.0%) | 1,161,300 |
| 22 Sep 2016 | CNY | 15.19 | 15.33 | 15.16 | 15.17 | 15.17 | +0.01 (+0.07%) | 1,051,300 |
| 21 Sep 2016 | CNY | 15.11 | 15.26 | 15.11 | 15.16 | 15.16 | +0.05 (+0.33%) | 1,390,585 |
| 20 Sep 2016 | CNY | 15.17 | 15.27 | 15.02 | 15.11 | 15.11 | -0.05 (-0.33%) | 1,348,711 |
| 19 Sep 2016 | CNY | 14.86 | 15.25 | 14.85 | 15.16 | 15.16 | +0.3 (+2.02%) | 2,710,159 |
| 14 Sep 2016 | CNY | 14.85 | 14.95 | 14.76 | 14.86 | 14.86 | -0.07 (-0.47%) | 1,635,465 |
| 13 Sep 2016 | CNY | 15.02 | 15.12 | 14.84 | 14.93 | 14.93 | -0.04 (-0.27%) | 2,867,465 |
| 12 Sep 2016 | CNY | 15.34 | 15.4 | 14.95 | 14.97 | 14.97 | -0.63 (-4.04%) | 4,185,743 |
| 9 Sep 2016 | CNY | 15.74 | 15.88 | 15.54 | 15.6 | 15.6 | -0.1 (-0.64%) | 3,324,175 |
| 8 Sep 2016 | CNY | 15.55 | 15.71 | 15.52 | 15.7 | 15.7 | +0.19 (+1.23%) | 3,374,913 |
| 7 Sep 2016 | CNY | 15.61 | 15.7 | 15.49 | 15.51 | 15.51 | -0.13 (-0.83%) | 3,112,175 |
| 6 Sep 2016 | CNY | 15.4 | 15.65 | 15.33 | 15.64 | 15.64 | +0.22 (+1.43%) | 2,777,817 |
| 5 Sep 2016 | CNY | 15.39 | 15.58 | 15.38 | 15.42 | 15.42 | 0.0 (0.0%) | 1,440,352 |
| 2 Sep 2016 | CNY | 15.3 | 15.5 | 15.29 | 15.42 | 15.42 | +0.12 (+0.78%) | 2,113,199 |
| 1 Sep 2016 | CNY | 15.5 | 15.58 | 15.3 | 15.3 | 15.3 | -0.24 (-1.54%) | 2,732,249 |
| 31 Aug 2016 | CNY | 15.58 | 15.64 | 15.48 | 15.54 | 15.54 | -0.04 (-0.26%) | 1,977,731 |
| 30 Aug 2016 | CNY | 15.48 | 15.76 | 15.48 | 15.58 | 15.58 | -0.05 (-0.32%) | 2,594,723 |
| 29 Aug 2016 | CNY | 15.46 | 15.66 | 15.4 | 15.63 | 15.63 | +0.06 (+0.39%) | 2,511,990 |
| 26 Aug 2016 | CNY | 15.6 | 15.75 | 15.53 | 15.57 | 15.57 | -0.02 (-0.13%) | 3,255,770 |
| 25 Aug 2016 | CNY | 15.61 | 15.75 | 15.18 | 15.59 | 15.59 | -0.11 (-0.70%) | 3,973,844 |
| 24 Aug 2016 | CNY | 15.74 | 15.8 | 15.56 | 15.7 | 15.7 | -0.01 (-0.06%) | 3,139,199 |
| 23 Aug 2016 | CNY | 15.51 | 15.73 | 15.51 | 15.71 | 15.71 | +0.21 (+1.35%) | 4,188,019 |
| 22 Aug 2016 | CNY | 15.53 | 15.64 | 15.48 | 15.5 | 15.5 | -0.09 (-0.58%) | 2,154,679 |
| 19 Aug 2016 | CNY | 15.66 | 15.67 | 15.53 | 15.59 | 15.59 | -0.01 (-0.06%) | 1,990,766 |
| 18 Aug 2016 | CNY | 15.56 | 15.67 | 15.52 | 15.6 | 15.6 | -0.03 (-0.19%) | 3,029,312 |
| 17 Aug 2016 | CNY | 15.56 | 15.76 | 15.51 | 15.63 | 15.63 | +0.05 (+0.32%) | 3,243,228 |
