| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 21.6429 | 22.4857 | 21.5643 | 22.3357 | 22.3357 | +0.543 (+2.49%) | 3,958,281 |
| 5 Sep 2016 | CNY | 21.4143 | 21.8 | 21.3571 | 21.7929 | 21.7929 | +0.322 (+1.50%) | 1,826,833 |
| 2 Sep 2016 | CNY | 21.5357 | 21.6643 | 21.2929 | 21.4714 | 21.4714 | -0.064 (-0.30%) | 2,159,102 |
| 1 Sep 2016 | CNY | 21.6429 | 21.9214 | 21.4571 | 21.5357 | 21.5357 | -0.157 (-0.72%) | 2,142,803 |
| 31 Aug 2016 | CNY | 21.9286 | 21.9571 | 21.3 | 21.6929 | 21.6929 | -0.236 (-1.07%) | 4,028,473 |
| 30 Aug 2016 | CNY | 22.2786 | 22.2786 | 21.5786 | 21.9286 | 21.9286 | -0.343 (-1.54%) | 8,210,648 |
| 29 Aug 2016 | CNY | 22.6571 | 22.7357 | 22.0714 | 22.2714 | 22.2714 | -0.393 (-1.73%) | 2,667,926 |
| 26 Aug 2016 | CNY | 22.7857 | 22.9429 | 22.4286 | 22.6643 | 22.6643 | -0.143 (-0.63%) | 2,277,255 |
| 25 Aug 2016 | CNY | 22.7 | 22.8286 | 22.2071 | 22.8071 | 22.8071 | 0.0 (0.0%) | 2,602,801 |
| 24 Aug 2016 | CNY | 22.5786 | 22.8357 | 22.5357 | 22.8071 | 22.8071 | +0.229 (+1.01%) | 1,222,685 |
| 23 Aug 2016 | CNY | 22.3571 | 22.7 | 22 | 22.5786 | 22.5786 | +0.236 (+1.05%) | 2,316,199 |
| 22 Aug 2016 | CNY | 22.6143 | 22.7786 | 22.25 | 22.3429 | 22.3429 | -0.271 (-1.20%) | 2,646,345 |
| 19 Aug 2016 | CNY | 22.5071 | 22.8071 | 22.5 | 22.6143 | 22.6143 | +0.057 (+0.25%) | 1,335,636 |
| 18 Aug 2016 | CNY | 22.9643 | 23.2143 | 22.5 | 22.5571 | 22.5571 | -0.357 (-1.56%) | 2,426,655 |
| 17 Aug 2016 | CNY | 22.8643 | 23.25 | 22.6714 | 22.9143 | 22.9143 | +0.057 (+0.25%) | 3,165,884 |
| 16 Aug 2016 | CNY | 22.5357 | 23.1071 | 22.5286 | 22.8571 | 22.8571 | +0.314 (+1.39%) | 4,417,156 |
| 15 Aug 2016 | CNY | 22.5143 | 22.75 | 22.1786 | 22.5429 | 22.5429 | +0.029 (+0.13%) | 5,695,853 |
| 12 Aug 2016 | CNY | 22.5071 | 22.7714 | 22.4714 | 22.5143 | 22.5143 | -0.057 (-0.25%) | 2,921,088 |
| 11 Aug 2016 | CNY | 22.8929 | 22.8929 | 22.3 | 22.5714 | 22.5714 | -0.264 (-1.16%) | 2,243,537 |
| 10 Aug 2016 | CNY | 23.1786 | 23.3929 | 22.7714 | 22.8357 | 22.8357 | -0.6 (-2.56%) | 4,483,770 |
| 9 Aug 2016 | CNY | 23.4571 | 23.5429 | 23.05 | 23.4357 | 23.4357 | -0.021 (-0.09%) | 2,632,197 |
| 8 Aug 2016 | CNY | 23.3214 | 23.6214 | 23.2071 | 23.4571 | 23.4571 | +0.157 (+0.67%) | 2,723,819 |
| 5 Aug 2016 | CNY | 23.5643 | 23.85 | 23.2214 | 23.3 | 23.3 | -0.264 (-1.12%) | 4,365,802 |
| 4 Aug 2016 | CNY | 22.8429 | 23.8071 | 22.7286 | 23.5643 | 23.5643 | +0.657 (+2.87%) | 8,668,469 |
| 3 Aug 2016 | CNY | 22.7 | 23.1571 | 22.5071 | 22.9071 | 22.9071 | +0.229 (+1.01%) | 2,968,991 |
| 2 Aug 2016 | CNY | 22.2429 | 22.8357 | 21.5143 | 22.6786 | 22.6786 | +0.457 (+2.06%) | 2,573,583 |
| 1 Aug 2016 | CNY | 22.2857 | 22.8571 | 22.0571 | 22.2214 | 22.2214 | +0.236 (+1.07%) | 5,409,846 |
| 29 Jul 2016 | CNY | 22.2143 | 22.3214 | 21.9143 | 21.9857 | 21.9857 | -0.193 (-0.87%) | 3,638,475 |
| 28 Jul 2016 | CNY | 22.3643 | 22.8429 | 21.5214 | 22.1786 | 22.1786 | -0.464 (-2.05%) | 4,504,502 |
| 27 Jul 2016 | CNY | 23.5643 | 23.5714 | 22.1643 | 22.6429 | 22.6429 | -0.864 (-3.68%) | 8,315,073 |
