| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2016 | CNY | 17.8 | 18.3308 | 17.6923 | 17.7539 | 17.7539 | -0.835 (-4.49%) | 4,652,042 |
| 9 Sep 2016 | CNY | 18.6385 | 19.3462 | 18.4808 | 18.5885 | 18.5885 | -0.112 (-0.60%) | 7,082,948 |
| 8 Sep 2016 | CNY | 18.5769 | 18.9808 | 18.4615 | 18.7 | 18.7 | +0.027 (+0.14%) | 5,628,732 |
| 7 Sep 2016 | CNY | 17.9039 | 18.7846 | 17.7962 | 18.6731 | 18.6731 | +0.727 (+4.05%) | 7,916,833 |
| 6 Sep 2016 | CNY | 18.0769 | 18.2462 | 17.6192 | 17.9462 | 17.9462 | +0.054 (+0.30%) | 5,084,339 |
| 5 Sep 2016 | CNY | 17.5115 | 18.3346 | 17.5115 | 17.8923 | 17.8923 | +0.262 (+1.48%) | 4,432,914 |
| 2 Sep 2016 | CNY | 17.3808 | 18.5308 | 17.3808 | 17.6308 | 17.6308 | -0.45 (-2.49%) | 5,557,689 |
| 1 Sep 2016 | CNY | 17.8115 | 19.3423 | 17.8115 | 18.0808 | 18.0808 | +0.496 (+2.82%) | 11,097,775 |
| 31 Aug 2016 | CNY | 17.6346 | 17.8808 | 17.5 | 17.5846 | 17.5846 | -0.1 (-0.57%) | 4,101,728 |
| 30 Aug 2016 | CNY | 18.1154 | 18.2885 | 17.6462 | 17.6846 | 17.6846 | -0.881 (-4.74%) | 7,358,327 |
| 29 Aug 2016 | CNY | 16.9192 | 18.6539 | 16.7 | 18.5654 | 18.5654 | +1.527 (+8.96%) | 10,372,351 |
| 26 Aug 2016 | CNY | 16.85 | 17.3846 | 16.85 | 17.0385 | 17.0385 | -0.015 (-0.09%) | 5,335,865 |
| 25 Aug 2016 | CNY | 16.6731 | 17.5692 | 16.5423 | 17.0539 | 17.0539 | +0.431 (+2.59%) | 8,339,403 |
| 24 Aug 2016 | CNY | 16.9039 | 16.9192 | 16.5462 | 16.6231 | 16.6231 | -0.308 (-1.82%) | 3,193,647 |
| 23 Aug 2016 | CNY | 16.5769 | 17.0308 | 16 | 16.9308 | 16.9308 | +0.015 (+0.09%) | 7,085,626 |
| 22 Aug 2016 | CNY | 17.1539 | 17.2885 | 16.7769 | 16.9154 | 16.9154 | -0.173 (-1.01%) | 4,654,678 |
| 19 Aug 2016 | CNY | 17.6039 | 17.6039 | 17.0385 | 17.0885 | 17.0885 | -0.561 (-3.18%) | 11,038,375 |
| 18 Aug 2016 | CNY | 17.4039 | 17.7692 | 16.8846 | 17.65 | 17.65 | -0.073 (-0.41%) | 11,371,175 |
| 17 Aug 2016 | CNY | 16.5385 | 17.7808 | 16.4615 | 17.7231 | 17.7231 | +0.927 (+5.52%) | 16,443,889 |
| 16 Aug 2016 | CNY | 15.3385 | 16.8077 | 15.3154 | 16.7962 | 16.7962 | +1.5 (+9.81%) | 10,703,464 |
| 15 Aug 2016 | CNY | 14.9962 | 15.4231 | 14.9077 | 15.2962 | 15.2962 | +0.358 (+2.39%) | 3,316,448 |
| 12 Aug 2016 | CNY | 14.8231 | 15.0423 | 14.6923 | 14.9385 | 14.9385 | +0.115 (+0.78%) | 1,616,160 |
| 11 Aug 2016 | CNY | 14.9769 | 15.0769 | 14.7808 | 14.8231 | 14.8231 | -0.254 (-1.68%) | 2,393,973 |
| 10 Aug 2016 | CNY | 15.2577 | 15.3192 | 14.9846 | 15.0769 | 15.0769 | -0.181 (-1.18%) | 2,939,560 |
| 9 Aug 2016 | CNY | 15.1731 | 15.2654 | 15 | 15.2577 | 15.2577 | +0.065 (+0.43%) | 2,748,491 |
| 8 Aug 2016 | CNY | 15.0192 | 15.3846 | 14.85 | 15.1923 | 15.1923 | +0.292 (+1.96%) | 2,557,326 |
| 5 Aug 2016 | CNY | 14.8077 | 15.0692 | 14.8077 | 14.9 | 14.9 | -0.054 (-0.36%) | 1,759,906 |
| 4 Aug 2016 | CNY | 14.8308 | 15.0769 | 14.7692 | 14.9539 | 14.9539 | +0.027 (+0.18%) | 1,985,323 |
| 3 Aug 2016 | CNY | 14.9346 | 15.05 | 14.7539 | 14.9269 | 14.9269 | +0.058 (+0.39%) | 1,704,040 |
| 2 Aug 2016 | CNY | 14.6192 | 14.9615 | 14.6154 | 14.8692 | 14.8692 | +0.204 (+1.39%) | 2,803,060 |
