| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | CNY | 23.4 | 23.45 | 22.95 | 23 | 23 | -0.46 (-1.96%) | 2,903,733 |
| 8 Sep 2016 | CNY | 23.32 | 23.64 | 23.04 | 23.46 | 23.46 | +0.02 (+0.09%) | 3,328,645 |
| 7 Sep 2016 | CNY | 23.86 | 24 | 23.28 | 23.44 | 23.44 | -0.61 (-2.54%) | 6,943,523 |
| 6 Sep 2016 | CNY | 23.11 | 24.16 | 22.86 | 24.05 | 24.05 | +0.97 (+4.20%) | 10,358,959 |
| 5 Sep 2016 | CNY | 22.59 | 23.98 | 22.03 | 23.08 | 23.08 | +0.72 (+3.22%) | 10,849,250 |
| 2 Sep 2016 | CNY | 22.7 | 23.18 | 22.2 | 22.36 | 22.36 | -0.45 (-1.97%) | 3,624,838 |
| 1 Sep 2016 | CNY | 22.32 | 23.35 | 22.03 | 22.81 | 22.81 | +0.35 (+1.56%) | 5,903,735 |
| 31 Aug 2016 | CNY | 22.38 | 22.91 | 22.35 | 22.46 | 22.46 | -0.01 (-0.04%) | 3,081,460 |
| 30 Aug 2016 | CNY | 22.08 | 22.99 | 21.77 | 22.47 | 22.47 | +0.48 (+2.18%) | 5,768,312 |
| 29 Aug 2016 | CNY | 21.98 | 22.18 | 21.76 | 21.99 | 21.99 | -0.01 (-0.05%) | 1,675,430 |
| 26 Aug 2016 | CNY | 21.76 | 22.1 | 21.75 | 22 | 22 | 0.0 (0.0%) | 2,794,245 |
| 25 Aug 2016 | CNY | 22.41 | 22.41 | 21.74 | 22 | 22 | -0.68 (-3.00%) | 4,504,032 |
| 24 Aug 2016 | CNY | 22.79 | 23.55 | 22.38 | 22.68 | 22.68 | -0.1 (-0.44%) | 8,213,125 |
| 23 Aug 2016 | CNY | 22.25 | 22.99 | 22.06 | 22.78 | 22.78 | +0.53 (+2.38%) | 6,729,762 |
| 22 Aug 2016 | CNY | 22.48 | 22.48 | 21.7 | 22.25 | 22.25 | -0.25 (-1.11%) | 3,573,102 |
| 19 Aug 2016 | CNY | 22.5 | 22.56 | 21.8 | 22.5 | 22.5 | -0.15 (-0.66%) | 6,035,500 |
| 18 Aug 2016 | CNY | 21.9 | 23.23 | 21.7 | 22.65 | 22.65 | +0.68 (+3.10%) | 10,817,203 |
| 17 Aug 2016 | CNY | 21.71 | 22.09 | 21.56 | 21.97 | 21.97 | +0.16 (+0.73%) | 2,717,723 |
| 16 Aug 2016 | CNY | 22.01 | 22.3 | 21.79 | 21.81 | 21.81 | -0.24 (-1.09%) | 3,826,567 |
| 15 Aug 2016 | CNY | 21.69 | 22.16 | 21.6 | 22.05 | 22.05 | +0.28 (+1.29%) | 4,260,511 |
| 12 Aug 2016 | CNY | 21.5 | 21.92 | 21.41 | 21.77 | 21.77 | +0.01 (+0.05%) | 2,862,299 |
| 11 Aug 2016 | CNY | 21.62 | 22.15 | 21.4 | 21.76 | 21.76 | -0.02 (-0.09%) | 4,282,765 |
| 10 Aug 2016 | CNY | 21.29 | 21.96 | 21.08 | 21.78 | 21.78 | +0.25 (+1.16%) | 4,946,779 |
| 9 Aug 2016 | CNY | 21.12 | 21.87 | 20.86 | 21.53 | 21.53 | +0.09 (+0.42%) | 4,816,259 |
| 8 Aug 2016 | CNY | 20.42 | 21.97 | 20.25 | 21.44 | 21.44 | +0.88 (+4.28%) | 5,965,977 |
| 5 Aug 2016 | CNY | 19.78 | 21.45 | 19.6 | 20.56 | 20.56 | +0.8 (+4.05%) | 4,590,926 |
| 4 Aug 2016 | CNY | 19.49 | 19.8 | 19.34 | 19.76 | 19.76 | +0.26 (+1.33%) | 1,829,933 |
| 3 Aug 2016 | CNY | 19.32 | 19.67 | 19.32 | 19.5 | 19.5 | +0.07 (+0.36%) | 1,587,933 |
| 2 Aug 2016 | CNY | 19.27 | 19.46 | 19.25 | 19.43 | 19.43 | +0.15 (+0.78%) | 915,452 |
| 1 Aug 2016 | CNY | 19.81 | 20.1 | 19.21 | 19.28 | 19.28 | -0.89 (-4.41%) | 2,020,556 |
