| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 17.4923 | 17.5077 | 17.3077 | 17.5 | 17.5 | +0.227 (+1.31%) | 2,330,845 |
| 7 Sep 2016 | CNY | 17.3731 | 17.5 | 17.1231 | 17.2731 | 17.2731 | -0.096 (-0.55%) | 1,808,042 |
| 6 Sep 2016 | CNY | 17.4154 | 17.4923 | 17.0462 | 17.3692 | 17.3692 | +0.188 (+1.10%) | 1,684,506 |
| 5 Sep 2016 | CNY | 17.3731 | 17.5 | 17.1346 | 17.1808 | 17.1808 | -0.188 (-1.08%) | 2,935,779 |
| 2 Sep 2016 | CNY | 17.5462 | 17.5462 | 17.1769 | 17.3692 | 17.3692 | -0.077 (-0.44%) | 1,799,826 |
| 1 Sep 2016 | CNY | 17.6154 | 17.6154 | 17.3462 | 17.4462 | 17.4462 | -0.092 (-0.53%) | 1,490,112 |
| 31 Aug 2016 | CNY | 17.5346 | 17.6923 | 17.4615 | 17.5385 | 17.5385 | +0.004 (+0.02%) | 2,881,374 |
| 30 Aug 2016 | CNY | 17.5 | 17.6731 | 17.4846 | 17.5346 | 17.5346 | +0.035 (+0.20%) | 2,200,411 |
| 29 Aug 2016 | CNY | 17.3846 | 17.6115 | 17.3846 | 17.5 | 17.5 | -0.031 (-0.18%) | 2,145,780 |
| 26 Aug 2016 | CNY | 17.6731 | 17.9231 | 17.3846 | 17.5308 | 17.5308 | -0.227 (-1.28%) | 4,260,464 |
| 25 Aug 2016 | CNY | 17.5 | 18.3039 | 17.3077 | 17.7577 | 17.7577 | -1.135 (-6.01%) | 9,042,971 |
| 24 Aug 2016 | CNY | 18.6154 | 18.9154 | 17.9885 | 18.8923 | 18.8923 | +0.242 (+1.30%) | 8,609,387 |
| 23 Aug 2016 | CNY | 18.0769 | 19.6115 | 18.0769 | 18.65 | 18.65 | +0.796 (+4.46%) | 6,776,091 |
| 22 Aug 2016 | CNY | 17.8846 | 18.0346 | 17.7115 | 17.8539 | 17.8539 | -0.046 (-0.26%) | 3,310,151 |
| 19 Aug 2016 | CNY | 17.4039 | 17.9192 | 17.3846 | 17.9 | 17.9 | +0.573 (+3.31%) | 3,861,512 |
| 18 Aug 2016 | CNY | 17.6846 | 17.6846 | 17.3154 | 17.3269 | 17.3269 | -0.404 (-2.28%) | 3,203,522 |
| 17 Aug 2016 | CNY | 17.9423 | 17.9423 | 17.4039 | 17.7308 | 17.7308 | -0.2 (-1.12%) | 3,912,339 |
| 16 Aug 2016 | CNY | 18.0346 | 18.0346 | 17.8423 | 17.9308 | 17.9308 | +0.088 (+0.50%) | 2,422,482 |
| 15 Aug 2016 | CNY | 17.6039 | 17.9769 | 17.4269 | 17.8423 | 17.8423 | +0.242 (+1.38%) | 2,212,589 |
| 12 Aug 2016 | CNY | 17.5731 | 17.7615 | 17.3077 | 17.6 | 17.6 | +0.112 (+0.64%) | 1,142,362 |
| 11 Aug 2016 | CNY | 17.5808 | 17.6885 | 17.4192 | 17.4885 | 17.4885 | -0.054 (-0.31%) | 1,095,681 |
| 10 Aug 2016 | CNY | 18.2308 | 18.2308 | 17.5192 | 17.5423 | 17.5423 | -0.419 (-2.33%) | 2,575,661 |
| 9 Aug 2016 | CNY | 17.7115 | 18.2615 | 17.7115 | 17.9615 | 17.9615 | +0.042 (+0.24%) | 2,019,183 |
| 8 Aug 2016 | CNY | 17.8654 | 18.0731 | 17.6923 | 17.9192 | 17.9192 | +0.031 (+0.17%) | 1,782,149 |
| 5 Aug 2016 | CNY | 17.1154 | 17.9231 | 17 | 17.8885 | 17.8885 | +0.777 (+4.54%) | 3,893,533 |
| 4 Aug 2016 | CNY | 17.2308 | 17.25 | 16.8462 | 17.1115 | 17.1115 | -0.019 (-0.11%) | 1,987,700 |
| 3 Aug 2016 | CNY | 17.2885 | 17.3462 | 17 | 17.1308 | 17.1308 | 0.0 (0.0%) | 1,619,373 |
| 2 Aug 2016 | CNY | 17.2308 | 17.2308 | 16.9808 | 17.1308 | 17.1308 | +0.015 (+0.09%) | 1,820,231 |
| 1 Aug 2016 | CNY | 17.7769 | 17.7769 | 16.8808 | 17.1154 | 17.1154 | -0.531 (-3.01%) | 2,960,856 |
| 29 Jul 2016 | CNY | 18.1385 | 18.2577 | 17.3885 | 17.6462 | 17.6462 | -0.442 (-2.45%) | 3,873,090 |
