| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 17.9752 | 18.0154 | 17.7916 | 17.8547 | 17.8547 | -0.12 (-0.67%) | 2,130,838 |
| 7 Sep 2016 | CNY | 18.0211 | 18.0785 | 17.9293 | 17.9752 | 17.9752 | -0.046 (-0.25%) | 1,189,402 |
| 6 Sep 2016 | CNY | 17.8547 | 18.0498 | 17.7916 | 18.0211 | 18.0211 | +0.069 (+0.38%) | 2,042,582 |
| 5 Sep 2016 | CNY | 17.9408 | 18.0843 | 17.9121 | 17.9523 | 17.9523 | -0.029 (-0.16%) | 1,223,779 |
| 2 Sep 2016 | CNY | 18.0785 | 18.1302 | 17.826 | 17.981 | 17.981 | -0.166 (-0.92%) | 1,622,817 |
| 1 Sep 2016 | CNY | 18.0326 | 18.2277 | 17.9695 | 18.1474 | 18.1474 | +0.092 (+0.51%) | 2,009,455 |
| 31 Aug 2016 | CNY | 18.1015 | 18.1015 | 17.9178 | 18.0556 | 18.0556 | +0.017 (+0.10%) | 1,515,415 |
| 30 Aug 2016 | CNY | 18.0556 | 18.1072 | 17.9121 | 18.0383 | 18.0383 | -0.006 (-0.03%) | 1,249,417 |
| 29 Aug 2016 | CNY | 18.0039 | 18.1072 | 17.8547 | 18.0441 | 18.0441 | +0.04 (+0.22%) | 1,550,725 |
| 26 Aug 2016 | CNY | 17.9982 | 18.09 | 17.9178 | 18.0039 | 18.0039 | +0.075 (+0.42%) | 1,485,702 |
| 25 Aug 2016 | CNY | 17.9063 | 18.0269 | 17.8375 | 17.9293 | 17.9293 | -0.103 (-0.57%) | 2,323,108 |
| 24 Aug 2016 | CNY | 18.0957 | 18.1474 | 17.958 | 18.0326 | 18.0326 | -0.063 (-0.35%) | 2,782,961 |
| 23 Aug 2016 | CNY | 18.0269 | 18.1876 | 17.9867 | 18.0957 | 18.0957 | +0.029 (+0.16%) | 1,559,634 |
| 22 Aug 2016 | CNY | 18.3999 | 18.4171 | 18.0383 | 18.067 | 18.067 | -0.264 (-1.44%) | 1,984,565 |
| 19 Aug 2016 | CNY | 18.4803 | 18.5319 | 18.1359 | 18.331 | 18.331 | -0.143 (-0.78%) | 2,171,485 |
| 18 Aug 2016 | CNY | 18.5836 | 18.8304 | 18.4573 | 18.4745 | 18.4745 | +0.006 (+0.03%) | 2,358,557 |
| 17 Aug 2016 | CNY | 18.4573 | 18.6582 | 18.3712 | 18.4688 | 18.4688 | -0.08 (-0.43%) | 1,913,897 |
| 16 Aug 2016 | CNY | 18.7615 | 18.882 | 18.5147 | 18.5491 | 18.5491 | -0.201 (-1.07%) | 4,049,693 |
| 15 Aug 2016 | CNY | 18.4516 | 18.8705 | 18.4516 | 18.75 | 18.75 | +0.155 (+0.83%) | 3,685,465 |
| 12 Aug 2016 | CNY | 18.4573 | 18.7098 | 18.245 | 18.595 | 18.595 | +0.31 (+1.69%) | 2,938,261 |
| 11 Aug 2016 | CNY | 18.0269 | 18.4516 | 18.0269 | 18.2851 | 18.2851 | +0.126 (+0.69%) | 2,879,641 |
| 10 Aug 2016 | CNY | 18.1589 | 18.2909 | 18.09 | 18.1589 | 18.1589 | 0.0 (0.0%) | 1,564,100 |
| 9 Aug 2016 | CNY | 17.7916 | 18.2966 | 17.7916 | 18.1589 | 18.1589 | +0.293 (+1.64%) | 2,843,314 |
| 8 Aug 2016 | CNY | 17.7916 | 17.8834 | 17.6079 | 17.8662 | 17.8662 | +0.063 (+0.35%) | 2,136,851 |
| 5 Aug 2016 | CNY | 17.7743 | 17.981 | 17.7456 | 17.803 | 17.803 | +0.006 (+0.03%) | 1,605,654 |
| 4 Aug 2016 | CNY | 17.8719 | 18.0039 | 17.7399 | 17.7973 | 17.7973 | -0.126 (-0.70%) | 1,724,822 |
| 3 Aug 2016 | CNY | 17.9293 | 18.0269 | 17.7916 | 17.9236 | 17.9236 | +0.04 (+0.22%) | 1,801,915 |
| 2 Aug 2016 | CNY | 17.7112 | 17.981 | 17.6309 | 17.8834 | 17.8834 | +0.143 (+0.81%) | 1,024,323 |
| 1 Aug 2016 | CNY | 18.222 | 18.3081 | 17.6022 | 17.7399 | 17.7399 | -0.545 (-2.98%) | 4,049,954 |
| 29 Jul 2016 | CNY | 18.1933 | 18.6524 | 18.1531 | 18.2851 | 18.2851 | +0.149 (+0.82%) | 3,211,731 |
