| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 12.3 | 12.5 | 12.21 | 12.3 | 12.3 | +0.02 (+0.16%) | 3,726,377 |
| 12 Sep 2016 | CNY | 12.8 | 12.83 | 12.26 | 12.28 | 12.28 | -0.69 (-5.32%) | 5,827,975 |
| 9 Sep 2016 | CNY | 13.12 | 13.13 | 12.93 | 12.97 | 12.97 | -0.15 (-1.14%) | 2,825,512 |
| 8 Sep 2016 | CNY | 13.13 | 13.23 | 13.03 | 13.12 | 13.12 | 0.0 (0.0%) | 3,530,601 |
| 7 Sep 2016 | CNY | 13.2 | 13.25 | 13.07 | 13.12 | 13.12 | +0.01 (+0.08%) | 3,379,350 |
| 6 Sep 2016 | CNY | 12.98 | 13.13 | 12.91 | 13.11 | 13.11 | +0.13 (+1.00%) | 2,889,768 |
| 5 Sep 2016 | CNY | 12.93 | 13.09 | 12.9 | 12.98 | 12.98 | +0.05 (+0.39%) | 3,145,164 |
| 2 Sep 2016 | CNY | 12.97 | 13.07 | 12.78 | 12.93 | 12.93 | -0.13 (-1.00%) | 4,000,500 |
| 1 Sep 2016 | CNY | 13.15 | 13.19 | 13.04 | 13.06 | 13.06 | -0.1 (-0.76%) | 2,681,336 |
| 31 Aug 2016 | CNY | 13.18 | 13.26 | 13.04 | 13.16 | 13.16 | -0.03 (-0.23%) | 3,374,747 |
| 30 Aug 2016 | CNY | 13.4 | 13.46 | 13.13 | 13.19 | 13.19 | -0.01 (-0.08%) | 3,874,711 |
| 29 Aug 2016 | CNY | 13.14 | 13.26 | 13.02 | 13.2 | 13.2 | +0.12 (+0.92%) | 3,400,413 |
| 26 Aug 2016 | CNY | 13.22 | 13.3 | 13 | 13.08 | 13.08 | -0.05 (-0.38%) | 4,810,985 |
| 25 Aug 2016 | CNY | 13.25 | 13.28 | 12.99 | 13.13 | 13.13 | -0.12 (-0.91%) | 4,605,731 |
| 24 Aug 2016 | CNY | 13.38 | 13.49 | 13.22 | 13.25 | 13.25 | -0.18 (-1.34%) | 4,788,788 |
| 23 Aug 2016 | CNY | 13.56 | 13.58 | 13.33 | 13.43 | 13.43 | -0.03 (-0.22%) | 3,810,101 |
| 22 Aug 2016 | CNY | 13.6 | 13.95 | 13.44 | 13.46 | 13.46 | 0.0 (0.0%) | 10,653,210 |
| 19 Aug 2016 | CNY | 13.48 | 13.58 | 13.36 | 13.46 | 13.46 | +0.07 (+0.52%) | 5,277,322 |
| 18 Aug 2016 | CNY | 13.52 | 13.65 | 13.38 | 13.39 | 13.39 | -0.19 (-1.40%) | 5,767,660 |
| 17 Aug 2016 | CNY | 13.36 | 13.6 | 13.3 | 13.58 | 13.58 | +0.28 (+2.11%) | 8,831,035 |
| 16 Aug 2016 | CNY | 13.3 | 13.37 | 13.21 | 13.3 | 13.3 | 0.0 (0.0%) | 5,747,221 |
| 15 Aug 2016 | CNY | 13.18 | 13.37 | 13.08 | 13.3 | 13.3 | +0.23 (+1.76%) | 6,644,673 |
| 12 Aug 2016 | CNY | 12.93 | 13.13 | 12.88 | 13.07 | 13.07 | +0.16 (+1.24%) | 3,427,291 |
| 11 Aug 2016 | CNY | 13.02 | 13.16 | 12.88 | 12.91 | 12.91 | -0.18 (-1.38%) | 4,317,282 |
| 10 Aug 2016 | CNY | 13.4 | 13.4 | 13.08 | 13.09 | 13.09 | -0.18 (-1.36%) | 5,026,123 |
| 9 Aug 2016 | CNY | 13.2 | 13.32 | 13.12 | 13.27 | 13.27 | +0.05 (+0.38%) | 5,855,268 |
| 8 Aug 2016 | CNY | 13.28 | 13.28 | 13 | 13.22 | 13.22 | -0.12 (-0.90%) | 5,105,093 |
| 5 Aug 2016 | CNY | 13.22 | 13.39 | 13.18 | 13.34 | 13.34 | +0.05 (+0.38%) | 5,866,856 |
| 4 Aug 2016 | CNY | 13.14 | 13.33 | 12.98 | 13.29 | 13.29 | +0.12 (+0.91%) | 4,902,617 |
| 3 Aug 2016 | CNY | 13.06 | 13.22 | 13 | 13.17 | 13.17 | +0.11 (+0.84%) | 4,606,625 |
