| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2016 | CNY | 15.804 | 15.924 | 15.628 | 15.832 | 15.832 | +0.032 (+0.20%) | 1,723,737 |
| 26 Aug 2016 | CNY | 15.52 | 15.864 | 15.504 | 15.8 | 15.8 | +0.3 (+1.94%) | 2,720,062 |
| 25 Aug 2016 | CNY | 15.716 | 15.716 | 15.444 | 15.5 | 15.5 | -0.26 (-1.65%) | 1,942,250 |
| 24 Aug 2016 | CNY | 15.728 | 15.832 | 15.664 | 15.76 | 15.76 | +0.036 (+0.23%) | 1,350,115 |
| 23 Aug 2016 | CNY | 15.776 | 15.86 | 15.4 | 15.724 | 15.724 | -0.056 (-0.35%) | 2,615,112 |
| 22 Aug 2016 | CNY | 15.9 | 15.992 | 15.708 | 15.78 | 15.78 | -0.18 (-1.13%) | 2,461,335 |
| 19 Aug 2016 | CNY | 16.024 | 16.056 | 15.86 | 15.96 | 15.96 | +0.032 (+0.20%) | 2,316,900 |
| 18 Aug 2016 | CNY | 15.804 | 16.108 | 15.804 | 15.928 | 15.928 | +0.084 (+0.53%) | 3,301,415 |
| 17 Aug 2016 | CNY | 15.748 | 15.98 | 15.748 | 15.844 | 15.844 | +0.02 (+0.13%) | 2,539,655 |
| 16 Aug 2016 | CNY | 15.876 | 15.94 | 15.76 | 15.824 | 15.824 | -0.052 (-0.33%) | 2,703,085 |
| 15 Aug 2016 | CNY | 15.716 | 16.14 | 15.5 | 15.876 | 15.876 | +0.208 (+1.33%) | 4,519,745 |
| 12 Aug 2016 | CNY | 15.588 | 15.716 | 15.468 | 15.668 | 15.668 | +0.052 (+0.33%) | 3,445,420 |
| 11 Aug 2016 | CNY | 16.32 | 16.32 | 15.52 | 15.616 | 15.616 | -0.74 (-4.52%) | 6,716,787 |
| 10 Aug 2016 | CNY | 16.8 | 16.908 | 16.352 | 16.356 | 16.356 | -1.172 (-6.69%) | 11,116,375 |
| 9 Aug 2016 | CNY | 16.36 | 17.916 | 16.36 | 17.528 | 17.528 | +1.156 (+7.06%) | 8,028,515 |
| 8 Aug 2016 | CNY | 16.252 | 16.384 | 15.964 | 16.372 | 16.372 | -0.088 (-0.53%) | 2,285,827 |
| 5 Aug 2016 | CNY | 16.424 | 16.672 | 16.388 | 16.46 | 16.46 | +0.072 (+0.44%) | 3,076,752 |
| 4 Aug 2016 | CNY | 16.152 | 16.396 | 16.152 | 16.388 | 16.388 | +0.096 (+0.59%) | 1,994,862 |
| 3 Aug 2016 | CNY | 16.2 | 16.372 | 16 | 16.292 | 16.292 | +0.064 (+0.39%) | 3,490,675 |
| 2 Aug 2016 | CNY | 15.672 | 16.26 | 15.632 | 16.228 | 16.228 | +0.316 (+1.99%) | 3,134,067 |
| 1 Aug 2016 | CNY | 15.76 | 15.98 | 14.844 | 15.912 | 15.912 | +0.084 (+0.53%) | 3,688,165 |
| 29 Jul 2016 | CNY | 15.836 | 16.28 | 15.768 | 15.828 | 15.828 | +0.1 (+0.64%) | 3,386,032 |
| 28 Jul 2016 | CNY | 15.96 | 16.184 | 15.48 | 15.728 | 15.728 | -0.38 (-2.36%) | 3,219,515 |
| 27 Jul 2016 | CNY | 16.288 | 16.912 | 15.62 | 16.108 | 16.108 | -0.252 (-1.54%) | 5,664,690 |
| 26 Jul 2016 | CNY | 15.968 | 16.384 | 15.92 | 16.36 | 16.36 | +0.384 (+2.40%) | 2,130,635 |
| 25 Jul 2016 | CNY | 15.944 | 16.12 | 15.564 | 15.976 | 15.976 | -0.008 (-0.05%) | 1,837,117 |
| 22 Jul 2016 | CNY | 16.12 | 16.208 | 15.94 | 15.984 | 15.984 | -0.156 (-0.97%) | 1,907,632 |
| 21 Jul 2016 | CNY | 16.432 | 16.62 | 16.128 | 16.14 | 16.14 | -0.288 (-1.75%) | 3,068,232 |
| 20 Jul 2016 | CNY | 16.48 | 16.676 | 16.32 | 16.428 | 16.428 | -0.008 (-0.05%) | 2,294,070 |
| 19 Jul 2016 | CNY | 16.108 | 16.64 | 15.936 | 16.436 | 16.436 | +0.392 (+2.44%) | 3,260,690 |
