| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2016 | CNY | 12.25 | 12.43 | 11.82 | 11.86 | 11.86 | -0.44 (-3.58%) | 21,230,967 |
| 23 Sep 2016 | CNY | 12.61 | 12.61 | 12.26 | 12.3 | 12.3 | -0.32 (-2.54%) | 18,111,270 |
| 22 Sep 2016 | CNY | 12.72 | 12.9 | 12.52 | 12.62 | 12.62 | +0.03 (+0.24%) | 34,435,090 |
| 21 Sep 2016 | CNY | 12.37 | 12.71 | 12.28 | 12.59 | 12.59 | +0.23 (+1.86%) | 25,566,518 |
| 20 Sep 2016 | CNY | 12.38 | 12.5 | 12.25 | 12.36 | 12.36 | +0.04 (+0.32%) | 14,753,736 |
| 19 Sep 2016 | CNY | 12.3 | 12.4 | 12.2 | 12.32 | 12.32 | +0.08 (+0.65%) | 15,979,741 |
| 14 Sep 2016 | CNY | 12.07 | 12.64 | 11.87 | 12.24 | 12.24 | +0.07 (+0.58%) | 30,760,370 |
| 13 Sep 2016 | CNY | 12 | 12.25 | 12 | 12.17 | 12.17 | +0.2 (+1.67%) | 21,468,240 |
| 12 Sep 2016 | CNY | 12.6 | 12.61 | 11.91 | 11.97 | 11.97 | -1.2 (-9.11%) | 58,519,362 |
| 9 Sep 2016 | CNY | 13.5 | 13.59 | 13.15 | 13.17 | 13.17 | -0.35 (-2.59%) | 18,903,364 |
| 8 Sep 2016 | CNY | 13.43 | 13.67 | 13.41 | 13.52 | 13.52 | +0.11 (+0.82%) | 14,786,919 |
| 7 Sep 2016 | CNY | 13.55 | 13.74 | 13.35 | 13.41 | 13.41 | -0.2 (-1.47%) | 22,881,049 |
| 6 Sep 2016 | CNY | 13.3 | 13.72 | 13.08 | 13.61 | 13.61 | +0.03 (+0.22%) | 32,191,562 |
| 5 Sep 2016 | CNY | 13.98 | 14.14 | 13.51 | 13.58 | 13.58 | -0.41 (-2.93%) | 29,725,564 |
| 2 Sep 2016 | CNY | 14.31 | 14.51 | 13.94 | 13.99 | 13.99 | -0.45 (-3.12%) | 29,668,845 |
| 1 Sep 2016 | CNY | 14.35 | 14.85 | 14.25 | 14.44 | 14.44 | +0.05 (+0.35%) | 40,716,420 |
| 31 Aug 2016 | CNY | 14.1 | 14.66 | 14.05 | 14.39 | 14.39 | +0.25 (+1.77%) | 24,829,735 |
| 30 Aug 2016 | CNY | 14.35 | 14.43 | 14.08 | 14.14 | 14.14 | -0.17 (-1.19%) | 21,249,830 |
| 29 Aug 2016 | CNY | 14.19 | 14.68 | 14.01 | 14.31 | 14.31 | +0.05 (+0.35%) | 26,867,531 |
| 26 Aug 2016 | CNY | 14.05 | 14.56 | 14.05 | 14.26 | 14.26 | +0.25 (+1.78%) | 28,739,783 |
| 25 Aug 2016 | CNY | 14.2 | 14.2 | 13.78 | 14.01 | 14.01 | -0.31 (-2.16%) | 25,122,252 |
| 24 Aug 2016 | CNY | 14.45 | 14.61 | 14.22 | 14.32 | 14.32 | -0.29 (-1.98%) | 30,248,109 |
| 23 Aug 2016 | CNY | 14.48 | 14.84 | 13.98 | 14.61 | 14.61 | -0.55 (-3.63%) | 46,916,277 |
| 22 Aug 2016 | CNY | 16.2 | 16.2 | 15.1 | 15.16 | 15.16 | -0.95 (-5.90%) | 34,998,194 |
| 19 Aug 2016 | CNY | 15.9 | 16.58 | 15.78 | 16.11 | 16.11 | +0.11 (+0.69%) | 43,570,332 |
| 18 Aug 2016 | CNY | 16.49 | 16.56 | 15.97 | 16 | 16 | -0.72 (-4.31%) | 55,182,757 |
| 17 Aug 2016 | CNY | 15.52 | 17.02 | 15.47 | 16.72 | 16.72 | +1.25 (+8.08%) | 79,041,418 |
| 16 Aug 2016 | CNY | 15.37 | 15.66 | 15.1 | 15.47 | 15.47 | +0.06 (+0.39%) | 33,371,178 |
| 15 Aug 2016 | CNY | 15.02 | 15.88 | 15.01 | 15.41 | 15.41 | +0.33 (+2.19%) | 37,708,974 |
| 12 Aug 2016 | CNY | 14.93 | 15.26 | 14.72 | 15.08 | 15.08 | +0.01 (+0.07%) | 27,834,078 |
