| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2016 | CNY | 15.13 | 15.13 | 14.93 | 14.98 | 14.98 | -0.12 (-0.79%) | 2,190,900 |
| 27 Sep 2016 | CNY | 14.9 | 15.15 | 14.81 | 15.1 | 15.1 | +0.08 (+0.53%) | 3,031,648 |
| 26 Sep 2016 | CNY | 15.56 | 15.56 | 15 | 15.02 | 15.02 | -0.55 (-3.53%) | 5,447,858 |
| 23 Sep 2016 | CNY | 15.56 | 15.76 | 15.36 | 15.57 | 15.57 | +0.04 (+0.26%) | 5,723,018 |
| 22 Sep 2016 | CNY | 15.83 | 15.83 | 15.43 | 15.53 | 15.53 | -0.17 (-1.08%) | 7,844,131 |
| 21 Sep 2016 | CNY | 15.24 | 15.8 | 15.19 | 15.7 | 15.7 | +0.45 (+2.95%) | 10,844,433 |
| 20 Sep 2016 | CNY | 15.48 | 15.54 | 15.16 | 15.25 | 15.25 | -0.24 (-1.55%) | 5,403,727 |
| 19 Sep 2016 | CNY | 15.4 | 15.56 | 15.25 | 15.49 | 15.49 | -0.01 (-0.06%) | 7,693,340 |
| 14 Sep 2016 | CNY | 15.06 | 15.55 | 14.94 | 15.5 | 15.5 | +0.27 (+1.77%) | 11,592,268 |
| 13 Sep 2016 | CNY | 14.94 | 15.27 | 14.75 | 15.23 | 15.23 | +0.32 (+2.15%) | 7,123,006 |
| 12 Sep 2016 | CNY | 14.65 | 15.09 | 14.65 | 14.91 | 14.91 | -0.08 (-0.53%) | 6,049,960 |
| 9 Sep 2016 | CNY | 14.85 | 15.07 | 14.8 | 14.99 | 14.99 | +0.03 (+0.20%) | 4,497,470 |
| 8 Sep 2016 | CNY | 14.93 | 15.06 | 14.78 | 14.96 | 14.96 | +0.01 (+0.07%) | 5,667,222 |
| 7 Sep 2016 | CNY | 14.79 | 15.12 | 14.74 | 14.95 | 14.95 | +0.26 (+1.77%) | 10,494,665 |
| 6 Sep 2016 | CNY | 14.58 | 14.72 | 14.4 | 14.69 | 14.69 | +0.08 (+0.55%) | 5,170,318 |
| 5 Sep 2016 | CNY | 14.75 | 14.78 | 14.55 | 14.61 | 14.61 | -0.04 (-0.27%) | 5,317,060 |
| 2 Sep 2016 | CNY | 14.54 | 14.76 | 14.38 | 14.65 | 14.65 | +0.22 (+1.52%) | 8,589,460 |
| 1 Sep 2016 | CNY | 14.57 | 14.64 | 14.42 | 14.43 | 14.43 | -0.1 (-0.69%) | 4,571,800 |
| 31 Aug 2016 | CNY | 14.37 | 14.58 | 14.3 | 14.53 | 14.53 | +0.15 (+1.04%) | 4,304,702 |
| 30 Aug 2016 | CNY | 14.3 | 14.47 | 14.3 | 14.38 | 14.38 | +0.09 (+0.63%) | 2,861,784 |
| 29 Aug 2016 | CNY | 14.26 | 14.38 | 14.2 | 14.29 | 14.29 | -0.1 (-0.69%) | 2,409,345 |
| 26 Aug 2016 | CNY | 14.17 | 14.53 | 14.17 | 14.39 | 14.39 | +0.22 (+1.55%) | 5,099,785 |
| 25 Aug 2016 | CNY | 14.17 | 14.2 | 14 | 14.17 | 14.17 | -0.18 (-1.25%) | 3,672,464 |
| 24 Aug 2016 | CNY | 14.38 | 14.45 | 14.32 | 14.35 | 14.35 | -0.08 (-0.55%) | 2,838,309 |
| 23 Aug 2016 | CNY | 14.38 | 14.48 | 14.25 | 14.43 | 14.43 | +0.05 (+0.35%) | 4,153,951 |
| 22 Aug 2016 | CNY | 14.4 | 14.6 | 14.34 | 14.38 | 14.38 | -0.2 (-1.37%) | 5,519,157 |
| 19 Aug 2016 | CNY | 14.62 | 14.69 | 14.47 | 14.58 | 14.58 | -0.1 (-0.68%) | 5,390,031 |
| 18 Aug 2016 | CNY | 14.59 | 14.73 | 14.55 | 14.68 | 14.68 | +0.12 (+0.82%) | 6,371,058 |
| 17 Aug 2016 | CNY | 14.65 | 14.7 | 14.43 | 14.56 | 14.56 | -0.18 (-1.22%) | 6,363,253 |
| 16 Aug 2016 | CNY | 14.57 | 14.84 | 14.46 | 14.74 | 14.74 | +0.23 (+1.59%) | 9,772,871 |
