| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2016 | CNY | 12.88 | 13.13 | 12.7 | 12.86 | 12.86 | -0.06 (-0.46%) | 6,995,035 |
| 31 Aug 2016 | CNY | 13.2 | 13.27 | 12.8 | 12.92 | 12.92 | -0.29 (-2.20%) | 12,598,149 |
| 30 Aug 2016 | CNY | 13.45 | 13.55 | 13.2 | 13.21 | 13.21 | -0.24 (-1.78%) | 5,803,752 |
| 29 Aug 2016 | CNY | 13.32 | 13.53 | 13.21 | 13.45 | 13.45 | +0.12 (+0.90%) | 5,153,587 |
| 26 Aug 2016 | CNY | 13.35 | 13.64 | 13.29 | 13.33 | 13.33 | -0.09 (-0.67%) | 6,602,436 |
| 25 Aug 2016 | CNY | 13.8 | 13.82 | 13.08 | 13.42 | 13.42 | -0.51 (-3.66%) | 12,508,853 |
| 24 Aug 2016 | CNY | 14.28 | 14.4 | 13.88 | 13.93 | 13.93 | -0.32 (-2.25%) | 11,525,035 |
| 23 Aug 2016 | CNY | 13.89 | 14.35 | 13.88 | 14.25 | 14.25 | +0.27 (+1.93%) | 17,388,479 |
| 22 Aug 2016 | CNY | 13.76 | 14.28 | 13.67 | 13.98 | 13.98 | +0.22 (+1.60%) | 15,555,291 |
| 19 Aug 2016 | CNY | 13.84 | 13.91 | 13.72 | 13.76 | 13.76 | -0.18 (-1.29%) | 7,645,483 |
| 18 Aug 2016 | CNY | 14.06 | 14.26 | 13.85 | 13.94 | 13.94 | -0.23 (-1.62%) | 13,811,024 |
| 17 Aug 2016 | CNY | 13.82 | 14.57 | 13.72 | 14.17 | 14.17 | +0.3 (+2.16%) | 22,130,226 |
| 16 Aug 2016 | CNY | 13.64 | 13.95 | 13.52 | 13.87 | 13.87 | +0.16 (+1.17%) | 14,276,235 |
| 15 Aug 2016 | CNY | 13.54 | 13.9 | 13.35 | 13.71 | 13.71 | +0.14 (+1.03%) | 15,450,008 |
| 12 Aug 2016 | CNY | 13.56 | 13.68 | 13.33 | 13.57 | 13.57 | -0.17 (-1.24%) | 12,097,974 |
| 11 Aug 2016 | CNY | 13.8 | 14.04 | 13.55 | 13.74 | 13.74 | +0.1 (+0.73%) | 13,383,991 |
| 10 Aug 2016 | CNY | 13.95 | 14.1 | 13.6 | 13.64 | 13.64 | -0.41 (-2.92%) | 12,566,360 |
| 9 Aug 2016 | CNY | 13.94 | 14.3 | 13.67 | 14.05 | 14.05 | +0.1 (+0.72%) | 15,449,003 |
| 8 Aug 2016 | CNY | 13.58 | 14.17 | 13.51 | 13.95 | 13.95 | +0.25 (+1.82%) | 19,189,069 |
| 5 Aug 2016 | CNY | 13.75 | 13.76 | 13.33 | 13.7 | 13.7 | -0.07 (-0.51%) | 14,932,595 |
| 4 Aug 2016 | CNY | 12.96 | 14.19 | 12.82 | 13.77 | 13.77 | +0.87 (+6.74%) | 24,743,924 |
| 3 Aug 2016 | CNY | 12.86 | 13.14 | 12.61 | 12.9 | 12.9 | -0.08 (-0.62%) | 8,543,731 |
| 2 Aug 2016 | CNY | 12.52 | 13.14 | 12.2 | 12.98 | 12.98 | +0.21 (+1.64%) | 15,264,864 |
| 1 Aug 2016 | CNY | 13.24 | 13.24 | 12.77 | 12.77 | 12.77 | -1.42 (-10.01%) | 21,224,528 |
| 25 Jul 2016 | CNY | 12.9 | 14.2 | 12.87 | 14.19 | 14.19 | +1.28 (+9.91%) | 37,102,862 |
| 22 Jul 2016 | CNY | 12.9 | 13.08 | 12.66 | 12.91 | 12.91 | 0.0 (0.0%) | 10,000,645 |
| 21 Jul 2016 | CNY | 13.34 | 13.4 | 12.8 | 12.91 | 12.91 | -0.37 (-2.79%) | 15,585,777 |
| 20 Jul 2016 | CNY | 13.27 | 13.57 | 13.15 | 13.28 | 13.28 | +0.01 (+0.08%) | 12,658,641 |
| 19 Jul 2016 | CNY | 13.58 | 13.65 | 13.14 | 13.27 | 13.27 | -0.28 (-2.07%) | 21,542,191 |
| 18 Jul 2016 | CNY | 12.36 | 13.55 | 12.29 | 13.55 | 13.55 | +1.23 (+9.98%) | 28,451,158 |
