| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 17.4091 | 17.6591 | 17.35 | 17.65 | 17.65 | +0.286 (+1.65%) | 9,458,413 |
| 7 Sep 2016 | CNY | 17.5818 | 17.6591 | 17.35 | 17.3636 | 17.3636 | -0.232 (-1.32%) | 10,150,441 |
| 6 Sep 2016 | CNY | 17.15 | 17.6091 | 16.9545 | 17.5955 | 17.5955 | +0.446 (+2.60%) | 14,020,597 |
| 5 Sep 2016 | CNY | 17.3318 | 17.3682 | 17.1182 | 17.15 | 17.15 | -0.114 (-0.66%) | 5,372,032 |
| 2 Sep 2016 | CNY | 17.3227 | 17.4227 | 17.0591 | 17.2636 | 17.2636 | -0.064 (-0.37%) | 8,244,746 |
| 1 Sep 2016 | CNY | 17.6364 | 17.6955 | 17.2909 | 17.3273 | 17.3273 | -0.268 (-1.52%) | 7,566,460 |
| 31 Aug 2016 | CNY | 17.6364 | 17.6818 | 17.4636 | 17.5955 | 17.5955 | -0.068 (-0.39%) | 6,155,617 |
| 30 Aug 2016 | CNY | 17.5227 | 17.8546 | 17.5091 | 17.6636 | 17.6636 | +0.168 (+0.96%) | 9,228,995 |
| 29 Aug 2016 | CNY | 17.5818 | 17.6727 | 17.4227 | 17.4955 | 17.4955 | -0.068 (-0.39%) | 7,006,109 |
| 26 Aug 2016 | CNY | 17.4091 | 17.7818 | 17.3773 | 17.5636 | 17.5636 | +0.236 (+1.36%) | 13,996,419 |
| 25 Aug 2016 | CNY | 17.0545 | 17.3409 | 16.9136 | 17.3273 | 17.3273 | +0.127 (+0.74%) | 7,596,945 |
| 24 Aug 2016 | CNY | 17.0455 | 17.3364 | 17.0046 | 17.2 | 17.2 | +0.191 (+1.12%) | 5,844,132 |
| 23 Aug 2016 | CNY | 17.0455 | 17.2045 | 16.8682 | 17.0091 | 17.0091 | -0.114 (-0.66%) | 5,831,361 |
| 22 Aug 2016 | CNY | 17.4091 | 17.5182 | 17.1136 | 17.1227 | 17.1227 | -0.364 (-2.08%) | 7,059,729 |
| 19 Aug 2016 | CNY | 17.2818 | 17.5182 | 17.2818 | 17.4864 | 17.4864 | +0.168 (+0.97%) | 6,139,108 |
| 18 Aug 2016 | CNY | 17.5227 | 17.5864 | 17.2773 | 17.3182 | 17.3182 | -0.204 (-1.17%) | 7,949,583 |
| 17 Aug 2016 | CNY | 17.4545 | 17.7182 | 17.4182 | 17.5227 | 17.5227 | +0.059 (+0.34%) | 9,889,563 |
| 16 Aug 2016 | CNY | 17.3546 | 17.5909 | 17.3182 | 17.4636 | 17.4636 | -0.086 (-0.49%) | 12,735,652 |
| 15 Aug 2016 | CNY | 16.8682 | 17.7091 | 16.6818 | 17.55 | 17.55 | +0.659 (+3.90%) | 16,648,583 |
| 12 Aug 2016 | CNY | 16.6182 | 16.8955 | 16.4545 | 16.8909 | 16.8909 | +0.277 (+1.67%) | 5,811,110 |
| 11 Aug 2016 | CNY | 17.0909 | 17.0909 | 16.5955 | 16.6136 | 16.6136 | -0.495 (-2.90%) | 9,033,365 |
| 10 Aug 2016 | CNY | 17.25 | 17.2591 | 17.0773 | 17.1091 | 17.1091 | -0.141 (-0.82%) | 8,074,600 |
| 9 Aug 2016 | CNY | 17.0455 | 17.2636 | 16.9273 | 17.25 | 17.25 | +0.214 (+1.25%) | 11,176,684 |
| 8 Aug 2016 | CNY | 16.7273 | 17.0455 | 16.6364 | 17.0364 | 17.0364 | +0.223 (+1.33%) | 5,669,208 |
| 5 Aug 2016 | CNY | 16.9227 | 17.1091 | 16.7818 | 16.8136 | 16.8136 | -0.1 (-0.59%) | 8,732,713 |
| 4 Aug 2016 | CNY | 16.8364 | 16.95 | 16.6818 | 16.9136 | 16.9136 | +0.041 (+0.24%) | 7,545,863 |
| 3 Aug 2016 | CNY | 16.9 | 16.9318 | 16.7136 | 16.8727 | 16.8727 | -0.036 (-0.22%) | 6,823,583 |
| 2 Aug 2016 | CNY | 16.8636 | 16.9864 | 16.7546 | 16.9091 | 16.9091 | +0.045 (+0.27%) | 6,018,513 |
| 1 Aug 2016 | CNY | 17.1364 | 17.1636 | 16.6409 | 16.8636 | 16.8636 | -0.305 (-1.77%) | 7,985,632 |
| 29 Jul 2016 | CNY | 17.1545 | 17.3546 | 17.0727 | 17.1682 | 17.1682 | +0.009 (+0.05%) | 8,581,170 |
