| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2016 | CNY | 18.95 | 19.09 | 18.55 | 18.8 | 18.8 | -0.24 (-1.26%) | 12,468,106 |
| 1 Sep 2016 | CNY | 19 | 19.32 | 18.84 | 19.04 | 19.04 | -0.01 (-0.05%) | 13,849,042 |
| 31 Aug 2016 | CNY | 19.23 | 19.29 | 18.68 | 19.05 | 19.05 | -0.19 (-0.99%) | 18,281,159 |
| 30 Aug 2016 | CNY | 19.34 | 19.48 | 19.15 | 19.24 | 19.24 | -0.1 (-0.52%) | 11,636,322 |
| 29 Aug 2016 | CNY | 19.4 | 19.62 | 19.21 | 19.34 | 19.34 | -0.23 (-1.18%) | 15,266,500 |
| 26 Aug 2016 | CNY | 19.52 | 19.95 | 19.5 | 19.57 | 19.57 | +0.01 (+0.05%) | 13,434,730 |
| 25 Aug 2016 | CNY | 19.67 | 19.74 | 19.25 | 19.56 | 19.56 | -0.31 (-1.56%) | 11,002,976 |
| 24 Aug 2016 | CNY | 19.75 | 20.15 | 19.67 | 19.87 | 19.87 | +0.14 (+0.71%) | 12,973,098 |
| 23 Aug 2016 | CNY | 19.58 | 19.83 | 19.5 | 19.73 | 19.73 | +0.15 (+0.77%) | 10,354,799 |
| 22 Aug 2016 | CNY | 20.07 | 20.09 | 19.54 | 19.58 | 19.58 | -0.48 (-2.39%) | 16,978,490 |
| 19 Aug 2016 | CNY | 20.4 | 20.57 | 19.88 | 20.06 | 20.06 | -0.33 (-1.62%) | 16,043,884 |
| 18 Aug 2016 | CNY | 20.5 | 20.85 | 20.29 | 20.39 | 20.39 | -0.15 (-0.73%) | 21,560,599 |
| 17 Aug 2016 | CNY | 20.21 | 20.81 | 20.15 | 20.54 | 20.54 | +0.18 (+0.88%) | 21,822,658 |
| 16 Aug 2016 | CNY | 20.5 | 20.67 | 20.28 | 20.36 | 20.36 | -0.13 (-0.63%) | 20,142,567 |
| 15 Aug 2016 | CNY | 19.83 | 20.82 | 19.4 | 20.49 | 20.49 | +0.67 (+3.38%) | 34,851,844 |
| 12 Aug 2016 | CNY | 19.33 | 19.85 | 19.23 | 19.82 | 19.82 | +0.36 (+1.85%) | 17,074,701 |
| 11 Aug 2016 | CNY | 19.91 | 19.92 | 19.21 | 19.46 | 19.46 | -0.44 (-2.21%) | 24,641,798 |
| 10 Aug 2016 | CNY | 20.36 | 20.78 | 19.87 | 19.9 | 19.9 | -0.54 (-2.64%) | 23,956,047 |
| 9 Aug 2016 | CNY | 20.15 | 20.48 | 20.01 | 20.44 | 20.44 | +0.28 (+1.39%) | 21,137,455 |
| 8 Aug 2016 | CNY | 19.9 | 20.19 | 19.4 | 20.16 | 20.16 | +0.18 (+0.90%) | 20,484,024 |
| 5 Aug 2016 | CNY | 19.92 | 20.39 | 19.78 | 19.98 | 19.98 | -0.18 (-0.89%) | 19,917,695 |
| 4 Aug 2016 | CNY | 19.95 | 20.46 | 19.5 | 20.16 | 20.16 | +0.28 (+1.41%) | 27,718,466 |
| 3 Aug 2016 | CNY | 19.76 | 19.9 | 19.49 | 19.88 | 19.88 | +0.04 (+0.20%) | 15,833,269 |
| 2 Aug 2016 | CNY | 19.3 | 19.95 | 19.15 | 19.84 | 19.84 | +0.63 (+3.28%) | 20,690,299 |
| 1 Aug 2016 | CNY | 19.8 | 19.94 | 18.68 | 19.21 | 19.21 | -0.84 (-4.19%) | 26,806,068 |
| 29 Jul 2016 | CNY | 20.2 | 20.32 | 19.65 | 20.05 | 20.05 | -0.26 (-1.28%) | 16,972,061 |
| 28 Jul 2016 | CNY | 20.75 | 20.93 | 19.44 | 20.31 | 20.31 | -0.48 (-2.31%) | 40,763,143 |
| 27 Jul 2016 | CNY | 22.84 | 22.98 | 20.56 | 20.79 | 20.79 | -2.05 (-8.98%) | 42,250,673 |
| 26 Jul 2016 | CNY | 22.12 | 22.93 | 22.12 | 22.84 | 22.84 | +0.39 (+1.74%) | 20,798,699 |
| 25 Jul 2016 | CNY | 23.72 | 24.2 | 22.35 | 22.45 | 22.45 | -0.92 (-3.94%) | 39,336,485 |
