| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2016 | CNY | 10.5681 | 10.8521 | 10.4793 | 10.5266 | 10.5266 | -0.047 (-0.45%) | 20,724,554 |
| 31 Aug 2016 | CNY | 10.2959 | 10.5799 | 10.1775 | 10.574 | 10.574 | +0.302 (+2.94%) | 16,610,781 |
| 30 Aug 2016 | CNY | 10.3965 | 10.3965 | 10.1539 | 10.2722 | 10.2722 | -0.124 (-1.20%) | 13,310,382 |
| 29 Aug 2016 | CNY | 10.5325 | 10.6036 | 10.2959 | 10.3965 | 10.3965 | -0.172 (-1.62%) | 14,071,257 |
| 26 Aug 2016 | CNY | 10.5562 | 10.6213 | 10.4497 | 10.5681 | 10.5681 | +0.042 (+0.39%) | 10,889,065 |
| 25 Aug 2016 | CNY | 10.503 | 10.6036 | 10.2604 | 10.5266 | 10.5266 | -0.024 (-0.22%) | 11,230,347 |
| 24 Aug 2016 | CNY | 10.503 | 10.6095 | 10.426 | 10.5503 | 10.5503 | +0.035 (+0.34%) | 8,673,221 |
| 23 Aug 2016 | CNY | 10.7101 | 10.8284 | 10.4497 | 10.5148 | 10.5148 | -0.195 (-1.82%) | 15,994,183 |
| 22 Aug 2016 | CNY | 10.5621 | 11.1183 | 10.5621 | 10.7101 | 10.7101 | +0.16 (+1.51%) | 19,790,638 |
| 19 Aug 2016 | CNY | 10.4615 | 10.6509 | 10.3314 | 10.5503 | 10.5503 | +0.142 (+1.36%) | 13,757,607 |
| 18 Aug 2016 | CNY | 10.2071 | 10.5089 | 10.1598 | 10.4083 | 10.4083 | +0.201 (+1.97%) | 21,979,418 |
| 17 Aug 2016 | CNY | 10.1716 | 10.284 | 10.1006 | 10.2071 | 10.2071 | +0.077 (+0.76%) | 9,819,795 |
| 16 Aug 2016 | CNY | 10.2663 | 10.426 | 10.1065 | 10.1302 | 10.1302 | -0.13 (-1.27%) | 18,055,133 |
| 15 Aug 2016 | CNY | 10.2249 | 10.4142 | 9.9704 | 10.2604 | 10.2604 | +0.118 (+1.17%) | 17,041,740 |
| 12 Aug 2016 | CNY | 10.1065 | 10.2426 | 10.0178 | 10.142 | 10.142 | +0.018 (+0.17%) | 7,726,646 |
| 11 Aug 2016 | CNY | 10.2959 | 10.4024 | 10.0178 | 10.1243 | 10.1243 | -0.213 (-2.06%) | 10,999,354 |
| 10 Aug 2016 | CNY | 10.574 | 10.6805 | 10.3314 | 10.3373 | 10.3373 | -0.207 (-1.96%) | 10,953,990 |
| 9 Aug 2016 | CNY | 10.5325 | 10.6686 | 10.4615 | 10.5444 | 10.5444 | +0.012 (+0.11%) | 12,292,929 |
| 8 Aug 2016 | CNY | 10.4497 | 10.6864 | 10.3787 | 10.5325 | 10.5325 | 0.0 (0.0%) | 10,308,594 |
| 5 Aug 2016 | CNY | 10.4793 | 10.716 | 10.3728 | 10.5325 | 10.5325 | +0.065 (+0.62%) | 11,007,064 |
| 4 Aug 2016 | CNY | 10.5207 | 10.5325 | 10.3432 | 10.4675 | 10.4675 | -0.024 (-0.22%) | 5,007,307 |
| 3 Aug 2016 | CNY | 10.5858 | 10.645 | 10.3905 | 10.4911 | 10.4911 | -0.101 (-0.95%) | 9,909,020 |
| 2 Aug 2016 | CNY | 9.8521 | 10.6509 | 9.8521 | 10.5917 | 10.5917 | +0.663 (+6.67%) | 17,329,961 |
| 1 Aug 2016 | CNY | 9.7692 | 10.1834 | 9.6568 | 9.929 | 9.929 | +0.089 (+0.90%) | 19,281,732 |
| 29 Jul 2016 | CNY | 10.0414 | 10.1598 | 9.7929 | 9.8402 | 9.8402 | -0.237 (-2.35%) | 13,022,631 |
| 28 Jul 2016 | CNY | 10.1834 | 10.4024 | 9.9527 | 10.0769 | 10.0769 | +0.231 (+2.34%) | 20,285,969 |
| 27 Jul 2016 | CNY | 10.2722 | 10.4142 | 9.4675 | 9.8462 | 9.8462 | -0.438 (-4.26%) | 17,321,240 |
| 26 Jul 2016 | CNY | 10.4615 | 10.5148 | 10.0769 | 10.284 | 10.284 | -0.136 (-1.31%) | 19,497,626 |
| 25 Jul 2016 | CNY | 10.355 | 10.6272 | 10.3077 | 10.4201 | 10.4201 | -0.047 (-0.45%) | 9,912,684 |
| 22 Jul 2016 | CNY | 10.6982 | 10.7752 | 10.3787 | 10.4675 | 10.4675 | -0.231 (-2.16%) | 11,621,193 |
