| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 20.45 | 21.3 | 20.45 | 20.98 | 20.98 | +0.42 (+2.04%) | 5,185,623 |
| 2 Sep 2016 | CNY | 20.88 | 20.99 | 20.3 | 20.56 | 20.56 | -0.29 (-1.39%) | 4,307,766 |
| 1 Sep 2016 | CNY | 20.27 | 21.2 | 20.11 | 20.85 | 20.85 | +0.56 (+2.76%) | 8,724,770 |
| 31 Aug 2016 | CNY | 20.48 | 20.56 | 20 | 20.29 | 20.29 | -0.17 (-0.83%) | 2,247,901 |
| 30 Aug 2016 | CNY | 20.19 | 20.57 | 20.13 | 20.46 | 20.46 | +0.26 (+1.29%) | 3,197,859 |
| 29 Aug 2016 | CNY | 19.86 | 20.22 | 19.7 | 20.2 | 20.2 | +0.31 (+1.56%) | 1,904,654 |
| 26 Aug 2016 | CNY | 20.1 | 20.29 | 19.87 | 19.89 | 19.89 | -0.19 (-0.95%) | 2,713,721 |
| 25 Aug 2016 | CNY | 20.1 | 20.11 | 19.6 | 20.08 | 20.08 | -0.21 (-1.03%) | 3,181,821 |
| 24 Aug 2016 | CNY | 20.15 | 20.44 | 20.01 | 20.29 | 20.29 | +0.14 (+0.69%) | 2,759,363 |
| 23 Aug 2016 | CNY | 20.22 | 20.27 | 19.9 | 20.15 | 20.15 | -0.06 (-0.30%) | 3,079,580 |
| 22 Aug 2016 | CNY | 21.09 | 21.1 | 20.12 | 20.21 | 20.21 | -0.93 (-4.40%) | 4,563,714 |
| 19 Aug 2016 | CNY | 21.09 | 21.25 | 20.91 | 21.14 | 21.14 | +0.04 (+0.19%) | 3,547,511 |
| 18 Aug 2016 | CNY | 21.15 | 21.36 | 20.87 | 21.1 | 21.1 | -0.26 (-1.22%) | 6,583,704 |
| 17 Aug 2016 | CNY | 21.77 | 22.38 | 21.3 | 21.36 | 21.36 | -0.5 (-2.29%) | 9,699,995 |
| 16 Aug 2016 | CNY | 21.47 | 21.9 | 21.15 | 21.86 | 21.86 | +0.4 (+1.86%) | 10,477,674 |
| 15 Aug 2016 | CNY | 20.8 | 21.58 | 20.51 | 21.46 | 21.46 | +0.69 (+3.32%) | 10,653,032 |
| 12 Aug 2016 | CNY | 20.09 | 20.8 | 20.01 | 20.77 | 20.77 | +0.64 (+3.18%) | 5,087,233 |
| 11 Aug 2016 | CNY | 20.58 | 20.8 | 20.05 | 20.13 | 20.13 | -0.74 (-3.55%) | 6,064,960 |
| 10 Aug 2016 | CNY | 20.7 | 21.25 | 20.4 | 20.87 | 20.87 | +0.05 (+0.24%) | 9,938,612 |
| 9 Aug 2016 | CNY | 19.69 | 21.06 | 19.62 | 20.82 | 20.82 | +0.9 (+4.52%) | 11,003,458 |
| 8 Aug 2016 | CNY | 19.8 | 19.95 | 19.01 | 19.92 | 19.92 | -0.08 (-0.40%) | 5,680,181 |
| 5 Aug 2016 | CNY | 20.46 | 20.85 | 20 | 20 | 20 | -0.65 (-3.15%) | 6,156,367 |
| 4 Aug 2016 | CNY | 20.4 | 20.87 | 20.29 | 20.65 | 20.65 | +0.11 (+0.54%) | 7,954,229 |
| 3 Aug 2016 | CNY | 20.13 | 20.69 | 19.63 | 20.54 | 20.54 | +0.48 (+2.39%) | 7,675,491 |
| 2 Aug 2016 | CNY | 20.27 | 20.27 | 19.88 | 20.06 | 20.06 | +0.1 (+0.50%) | 4,279,732 |
| 1 Aug 2016 | CNY | 20.26 | 20.3 | 19.45 | 19.96 | 19.96 | -0.14 (-0.70%) | 4,643,041 |
| 29 Jul 2016 | CNY | 20.2 | 20.4 | 19.93 | 20.1 | 20.1 | +0.01 (+0.05%) | 4,699,560 |
| 28 Jul 2016 | CNY | 20.29 | 20.56 | 19.57 | 20.09 | 20.09 | -0.2 (-0.99%) | 5,909,100 |
| 27 Jul 2016 | CNY | 21.76 | 21.76 | 19.91 | 20.29 | 20.29 | -1.58 (-7.22%) | 11,692,011 |
| 26 Jul 2016 | CNY | 21.49 | 21.97 | 21.32 | 21.87 | 21.87 | +0.45 (+2.10%) | 9,154,498 |
