| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2016 | CNY | 16.8222 | 17.2222 | 16.5556 | 16.9556 | 16.9556 | +0.222 (+1.33%) | 7,427,746 |
| 1 Sep 2016 | CNY | 17.6056 | 17.75 | 16.6667 | 16.7333 | 16.7333 | -0.928 (-5.25%) | 7,497,792 |
| 31 Aug 2016 | CNY | 17.4722 | 18.2611 | 17.4444 | 17.6611 | 17.6611 | +0.011 (+0.06%) | 7,424,879 |
| 30 Aug 2016 | CNY | 17.3167 | 17.6611 | 17.1944 | 17.65 | 17.65 | +0.328 (+1.89%) | 5,211,126 |
| 29 Aug 2016 | CNY | 17.5556 | 17.5556 | 17.2222 | 17.3222 | 17.3222 | -0.306 (-1.73%) | 4,157,092 |
| 26 Aug 2016 | CNY | 17.9444 | 17.9833 | 17.1444 | 17.6278 | 17.6278 | -0.161 (-0.91%) | 10,107,835 |
| 25 Aug 2016 | CNY | 17.2333 | 17.8667 | 17 | 17.7889 | 17.7889 | +0.3 (+1.72%) | 10,909,294 |
| 24 Aug 2016 | CNY | 17.5889 | 17.7722 | 17.3333 | 17.4889 | 17.4889 | -0.105 (-0.60%) | 11,398,377 |
| 23 Aug 2016 | CNY | 16.6389 | 17.6 | 16.6 | 17.5944 | 17.5944 | +0.805 (+4.80%) | 18,385,083 |
| 22 Aug 2016 | CNY | 16.5056 | 17.1556 | 16.4778 | 16.7889 | 16.7889 | +0.411 (+2.51%) | 13,789,654 |
| 19 Aug 2016 | CNY | 15.9833 | 16.5 | 15.7111 | 16.3778 | 16.3778 | +0.395 (+2.47%) | 9,093,173 |
| 18 Aug 2016 | CNY | 15.9333 | 16.2111 | 15.7833 | 15.9833 | 15.9833 | +0.011 (+0.07%) | 6,670,069 |
| 17 Aug 2016 | CNY | 15.9556 | 16.2444 | 15.6722 | 15.9722 | 15.9722 | +0.278 (+1.77%) | 9,239,268 |
| 16 Aug 2016 | CNY | 15.7778 | 16.1111 | 15.6278 | 15.6944 | 15.6944 | +0.111 (+0.71%) | 12,119,387 |
| 15 Aug 2016 | CNY | 14.8778 | 15.6833 | 14.8722 | 15.5833 | 15.5833 | +0.655 (+4.39%) | 10,265,218 |
| 12 Aug 2016 | CNY | 14.7167 | 14.9667 | 14.5611 | 14.9278 | 14.9278 | +0.206 (+1.40%) | 3,180,897 |
| 11 Aug 2016 | CNY | 15.0333 | 15.0333 | 14.4444 | 14.7222 | 14.7222 | -0.289 (-1.92%) | 2,533,285 |
| 10 Aug 2016 | CNY | 14.9889 | 15.0778 | 14.95 | 15.0111 | 15.0111 | -0.011 (-0.07%) | 2,616,273 |
| 9 Aug 2016 | CNY | 14.9278 | 15.0833 | 14.8778 | 15.0222 | 15.0222 | +0.022 (+0.15%) | 3,718,350 |
| 8 Aug 2016 | CNY | 14.8889 | 15.1389 | 14.7889 | 15 | 15 | -0.122 (-0.81%) | 3,814,774 |
| 5 Aug 2016 | CNY | 15 | 15.5444 | 15 | 15.1222 | 15.1222 | +0.483 (+3.30%) | 7,403,959 |
| 4 Aug 2016 | CNY | 14.5556 | 14.7056 | 14.4444 | 14.6389 | 14.6389 | -0.011 (-0.08%) | 2,055,409 |
| 3 Aug 2016 | CNY | 14.4889 | 14.7111 | 14.3833 | 14.65 | 14.65 | +0.161 (+1.11%) | 2,724,013 |
| 2 Aug 2016 | CNY | 14.2778 | 14.5944 | 14.2778 | 14.4889 | 14.4889 | +0.061 (+0.42%) | 3,980,116 |
| 1 Aug 2016 | CNY | 14.5778 | 14.6111 | 14.2778 | 14.4278 | 14.4278 | -0.15 (-1.03%) | 3,304,902 |
| 29 Jul 2016 | CNY | 14.6833 | 14.8722 | 14.4333 | 14.5778 | 14.5778 | -0.105 (-0.72%) | 2,591,917 |
| 28 Jul 2016 | CNY | 14.8611 | 15.0444 | 14.2278 | 14.6833 | 14.6833 | -0.222 (-1.49%) | 5,637,434 |
| 27 Jul 2016 | CNY | 15.7389 | 15.8722 | 14.1667 | 14.9056 | 14.9056 | -0.833 (-5.29%) | 8,772,519 |
| 26 Jul 2016 | CNY | 15.4167 | 15.7556 | 15.3444 | 15.7389 | 15.7389 | +0.311 (+2.02%) | 3,389,088 |
| 25 Jul 2016 | CNY | 15.4444 | 15.5444 | 15.2556 | 15.4278 | 15.4278 | -0.139 (-0.89%) | 4,539,492 |
