| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 23.54 | 23.85 | 22.01 | 22.13 | 22.13 | -1.46 (-6.19%) | 9,942,857 |
| 12 Sep 2016 | CNY | 23.13 | 23.98 | 22 | 23.59 | 23.59 | +0.05 (+0.21%) | 8,470,828 |
| 9 Sep 2016 | CNY | 23.6 | 24.18 | 23.12 | 23.54 | 23.54 | -0.31 (-1.30%) | 10,216,625 |
| 8 Sep 2016 | CNY | 21.83 | 23.88 | 21.83 | 23.85 | 23.85 | +1.97 (+9.00%) | 13,069,538 |
| 7 Sep 2016 | CNY | 22.1 | 22.76 | 21.82 | 21.88 | 21.88 | -0.42 (-1.88%) | 8,655,434 |
| 6 Sep 2016 | CNY | 21.78 | 22.79 | 21.78 | 22.3 | 22.3 | +0.5 (+2.29%) | 9,929,212 |
| 5 Sep 2016 | CNY | 21.84 | 22.3 | 21.61 | 21.8 | 21.8 | -0.01 (-0.05%) | 11,049,655 |
| 2 Sep 2016 | CNY | 20.31 | 21.96 | 20.31 | 21.81 | 21.81 | +1.5 (+7.39%) | 13,404,813 |
| 1 Sep 2016 | CNY | 20.19 | 20.75 | 19.9 | 20.31 | 20.31 | +0.27 (+1.35%) | 4,137,323 |
| 31 Aug 2016 | CNY | 19.85 | 20.3 | 19.66 | 20.04 | 20.04 | +0.1 (+0.50%) | 4,877,359 |
| 30 Aug 2016 | CNY | 19.93 | 20.09 | 19.25 | 19.94 | 19.94 | 0.0 (0.0%) | 6,780,881 |
| 29 Aug 2016 | CNY | 20.57 | 20.75 | 19.7 | 19.94 | 19.94 | -0.55 (-2.68%) | 4,492,410 |
| 26 Aug 2016 | CNY | 20 | 20.64 | 19.86 | 20.49 | 20.49 | +0.42 (+2.09%) | 4,551,486 |
| 25 Aug 2016 | CNY | 20.5 | 20.78 | 20.04 | 20.07 | 20.07 | -0.42 (-2.05%) | 7,875,401 |
| 24 Aug 2016 | CNY | 20.64 | 20.64 | 20.06 | 20.49 | 20.49 | +0.27 (+1.34%) | 5,092,928 |
| 23 Aug 2016 | CNY | 20.1 | 20.41 | 19.75 | 20.22 | 20.22 | +0.43 (+2.17%) | 9,953,944 |
| 22 Aug 2016 | CNY | 19.55 | 20.11 | 19.55 | 19.79 | 19.79 | +0.36 (+1.85%) | 8,343,438 |
| 19 Aug 2016 | CNY | 19.7 | 19.7 | 19.2 | 19.43 | 19.43 | -0.25 (-1.27%) | 6,195,387 |
| 18 Aug 2016 | CNY | 19.51 | 19.8 | 19.31 | 19.68 | 19.68 | -0.03 (-0.15%) | 8,032,530 |
| 17 Aug 2016 | CNY | 19.64 | 19.93 | 19.4 | 19.71 | 19.71 | +0.18 (+0.92%) | 6,494,339 |
| 16 Aug 2016 | CNY | 19.6 | 19.94 | 19.5 | 19.53 | 19.53 | +0.2 (+1.03%) | 8,391,563 |
| 15 Aug 2016 | CNY | 19.2 | 19.5 | 18.82 | 19.33 | 19.33 | +0.14 (+0.73%) | 7,920,122 |
| 12 Aug 2016 | CNY | 18.6 | 19.46 | 18.39 | 19.19 | 19.19 | +0.59 (+3.17%) | 5,774,552 |
| 11 Aug 2016 | CNY | 19.15 | 19.3 | 18.23 | 18.6 | 18.6 | -0.61 (-3.18%) | 3,968,709 |
| 10 Aug 2016 | CNY | 19.24 | 19.52 | 19.05 | 19.21 | 19.21 | +0.12 (+0.63%) | 4,384,412 |
| 9 Aug 2016 | CNY | 19 | 19.29 | 18.88 | 19.09 | 19.09 | 0.0 (0.0%) | 3,731,057 |
| 8 Aug 2016 | CNY | 19 | 19.49 | 18.71 | 19.09 | 19.09 | -0.42 (-2.15%) | 4,846,323 |
| 5 Aug 2016 | CNY | 19.51 | 19.74 | 19.35 | 19.51 | 19.51 | -0.13 (-0.66%) | 3,115,681 |
| 4 Aug 2016 | CNY | 20.25 | 20.44 | 19.51 | 19.64 | 19.64 | -0.51 (-2.53%) | 5,866,954 |
| 3 Aug 2016 | CNY | 19.61 | 20.45 | 19.5 | 20.15 | 20.15 | +0.34 (+1.72%) | 3,977,409 |
