| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2016 | CNY | 15.47 | 15.53 | 15 | 15.04 | 15.04 | -0.33 (-2.15%) | 19,891,657 |
| 22 Sep 2016 | CNY | 15.55 | 15.6 | 15.33 | 15.37 | 15.37 | -0.07 (-0.45%) | 22,643,625 |
| 21 Sep 2016 | CNY | 15.64 | 15.69 | 15.37 | 15.44 | 15.44 | -0.36 (-2.28%) | 31,150,839 |
| 20 Sep 2016 | CNY | 16.4 | 16.4 | 15.76 | 15.8 | 15.8 | -0.1 (-0.63%) | 65,713,163 |
| 19 Sep 2016 | CNY | 14.77 | 15.9 | 14.77 | 15.9 | 15.9 | +1.45 (+10.03%) | 30,700,433 |
| 14 Sep 2016 | CNY | 14.67 | 14.67 | 14.39 | 14.45 | 14.45 | -0.35 (-2.36%) | 18,743,970 |
| 13 Sep 2016 | CNY | 15 | 15.08 | 14.72 | 14.8 | 14.8 | -0.12 (-0.80%) | 17,315,320 |
| 12 Sep 2016 | CNY | 15.58 | 15.59 | 14.88 | 14.92 | 14.92 | -0.97 (-6.10%) | 29,733,007 |
| 9 Sep 2016 | CNY | 16 | 16.05 | 15.88 | 15.89 | 15.89 | -0.12 (-0.75%) | 15,314,206 |
| 8 Sep 2016 | CNY | 16.03 | 16.14 | 15.92 | 16.01 | 16.01 | -0.06 (-0.37%) | 11,869,902 |
| 7 Sep 2016 | CNY | 16.11 | 16.23 | 16.03 | 16.07 | 16.07 | +0.01 (+0.06%) | 15,082,968 |
| 6 Sep 2016 | CNY | 16.06 | 16.08 | 15.79 | 16.06 | 16.06 | +0.02 (+0.12%) | 18,064,346 |
| 5 Sep 2016 | CNY | 16.1 | 16.16 | 16.02 | 16.04 | 16.04 | -0.03 (-0.19%) | 10,977,180 |
| 2 Sep 2016 | CNY | 16.08 | 16.16 | 16.05 | 16.07 | 16.07 | -0.1 (-0.62%) | 11,988,118 |
| 1 Sep 2016 | CNY | 16.5 | 16.5 | 16.11 | 16.17 | 16.17 | -0.33 (-2%) | 20,336,642 |
| 31 Aug 2016 | CNY | 16.15 | 16.68 | 16.05 | 16.5 | 16.5 | +0.35 (+2.17%) | 28,849,817 |
| 30 Aug 2016 | CNY | 16.17 | 16.23 | 16.11 | 16.15 | 16.15 | -0.02 (-0.12%) | 13,251,660 |
| 29 Aug 2016 | CNY | 16.15 | 16.25 | 16.1 | 16.17 | 16.17 | +0.05 (+0.31%) | 11,978,373 |
| 26 Aug 2016 | CNY | 16.16 | 16.33 | 16.09 | 16.12 | 16.12 | -0.02 (-0.12%) | 16,073,914 |
| 25 Aug 2016 | CNY | 16.31 | 16.31 | 16.01 | 16.14 | 16.14 | -0.31 (-1.88%) | 21,080,709 |
| 24 Aug 2016 | CNY | 16.5 | 16.58 | 16.41 | 16.45 | 16.45 | -0.02 (-0.12%) | 15,365,588 |
| 23 Aug 2016 | CNY | 16.49 | 16.65 | 16.35 | 16.47 | 16.47 | -0.03 (-0.18%) | 19,873,095 |
| 22 Aug 2016 | CNY | 17.15 | 17.21 | 16.49 | 16.5 | 16.5 | -0.7 (-4.07%) | 33,397,257 |
| 19 Aug 2016 | CNY | 16.92 | 17.33 | 16.84 | 17.2 | 17.2 | +0.24 (+1.42%) | 35,459,740 |
| 18 Aug 2016 | CNY | 17.12 | 17.26 | 16.91 | 16.96 | 16.96 | -0.19 (-1.11%) | 30,328,658 |
| 17 Aug 2016 | CNY | 17.26 | 17.38 | 16.95 | 17.15 | 17.15 | -0.13 (-0.75%) | 36,349,665 |
| 16 Aug 2016 | CNY | 17.3 | 17.47 | 17.21 | 17.28 | 17.28 | -0.03 (-0.17%) | 36,394,986 |
| 15 Aug 2016 | CNY | 16.94 | 17.45 | 16.81 | 17.31 | 17.31 | +0.39 (+2.30%) | 55,864,686 |
| 12 Aug 2016 | CNY | 16.26 | 17.28 | 16.19 | 16.92 | 16.92 | +0.61 (+3.74%) | 46,956,040 |
| 11 Aug 2016 | CNY | 16.73 | 16.86 | 16.28 | 16.31 | 16.31 | -0.6 (-3.55%) | 32,716,417 |
