| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 15.47 | 15.61 | 15.44 | 15.48 | 15.48 | +0.01 (+0.06%) | 3,887,124 |
| 2 Sep 2016 | CNY | 15.38 | 15.66 | 15.37 | 15.47 | 15.47 | +0.04 (+0.26%) | 4,816,814 |
| 1 Sep 2016 | CNY | 15.58 | 15.79 | 15.42 | 15.43 | 15.43 | -0.2 (-1.28%) | 5,202,166 |
| 31 Aug 2016 | CNY | 15.83 | 15.92 | 15.56 | 15.63 | 15.63 | -0.23 (-1.45%) | 6,311,148 |
| 30 Aug 2016 | CNY | 16.09 | 16.27 | 15.8 | 15.86 | 15.86 | -0.32 (-1.98%) | 7,386,596 |
| 29 Aug 2016 | CNY | 15.83 | 16.35 | 15.72 | 16.18 | 16.18 | +0.12 (+0.75%) | 8,398,701 |
| 26 Aug 2016 | CNY | 16.06 | 16.29 | 15.81 | 16.06 | 16.06 | 0.0 (0.0%) | 9,709,952 |
| 25 Aug 2016 | CNY | 15.4 | 16.18 | 15.35 | 16.06 | 16.06 | +0.52 (+3.35%) | 11,139,658 |
| 24 Aug 2016 | CNY | 15.9 | 15.9 | 15.52 | 15.54 | 15.54 | -0.26 (-1.65%) | 5,044,356 |
| 23 Aug 2016 | CNY | 15.7 | 15.86 | 15.56 | 15.8 | 15.8 | +0.09 (+0.57%) | 5,224,988 |
| 22 Aug 2016 | CNY | 15.88 | 16.17 | 15.68 | 15.71 | 15.71 | -0.16 (-1.01%) | 6,868,107 |
| 19 Aug 2016 | CNY | 16.4 | 16.47 | 15.8 | 15.87 | 15.87 | -0.64 (-3.88%) | 11,601,200 |
| 18 Aug 2016 | CNY | 16.59 | 16.74 | 16.22 | 16.51 | 16.51 | -0.19 (-1.14%) | 12,293,496 |
| 17 Aug 2016 | CNY | 16.72 | 17.15 | 16.48 | 16.7 | 16.7 | -0.02 (-0.12%) | 13,764,867 |
| 16 Aug 2016 | CNY | 16.6 | 16.99 | 16.51 | 16.72 | 16.72 | 0.0 (0.0%) | 15,352,408 |
| 15 Aug 2016 | CNY | 16.13 | 16.73 | 15.9 | 16.72 | 16.72 | +0.54 (+3.34%) | 15,734,299 |
| 12 Aug 2016 | CNY | 15.98 | 16.29 | 15.62 | 16.18 | 16.18 | +0.12 (+0.75%) | 12,249,453 |
| 11 Aug 2016 | CNY | 16.18 | 16.75 | 16.02 | 16.06 | 16.06 | -0.29 (-1.77%) | 11,929,222 |
| 10 Aug 2016 | CNY | 16.9 | 16.94 | 16.31 | 16.35 | 16.35 | -0.83 (-4.83%) | 15,885,888 |
| 9 Aug 2016 | CNY | 16.92 | 17.27 | 16.28 | 17.18 | 17.18 | +0.15 (+0.88%) | 25,688,684 |
| 8 Aug 2016 | CNY | 16.76 | 17.25 | 16.74 | 17.03 | 17.03 | +0.06 (+0.35%) | 16,685,162 |
| 5 Aug 2016 | CNY | 16.81 | 17.2 | 16.65 | 16.97 | 16.97 | -0.08 (-0.47%) | 20,508,104 |
| 4 Aug 2016 | CNY | 17.1 | 17.36 | 16.9 | 17.05 | 17.05 | -0.31 (-1.79%) | 28,470,348 |
| 3 Aug 2016 | CNY | 16.95 | 18.09 | 16.49 | 17.36 | 17.36 | +0.74 (+4.45%) | 46,724,625 |
| 2 Aug 2016 | CNY | 14.74 | 16.62 | 14.74 | 16.62 | 16.62 | +1.51 (+9.99%) | 35,939,547 |
| 1 Aug 2016 | CNY | 15.58 | 16.46 | 14.85 | 15.11 | 15.11 | -0.57 (-3.64%) | 22,700,873 |
| 29 Jul 2016 | CNY | 15.9 | 15.98 | 15.49 | 15.68 | 15.68 | -0.27 (-1.69%) | 20,793,946 |
| 28 Jul 2016 | CNY | 15.69 | 16.54 | 15.31 | 15.95 | 15.95 | -0.22 (-1.36%) | 41,218,788 |
| 27 Jul 2016 | CNY | 14.68 | 16.17 | 14.43 | 16.17 | 16.17 | +1.47 (+10%) | 45,702,333 |
| 26 Jul 2016 | CNY | 15.08 | 15.08 | 14.37 | 14.7 | 14.7 | +0.97 (+7.06%) | 25,582,843 |
