| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | CNY | 18.08 | 18.28 | 17.75 | 17.94 | 17.94 | -0.3 (-1.64%) | 6,817,513 |
| 8 Sep 2016 | CNY | 17.79 | 18.51 | 17.7 | 18.24 | 18.24 | +0.47 (+2.64%) | 9,982,383 |
| 7 Sep 2016 | CNY | 17.89 | 18 | 17.63 | 17.77 | 17.77 | -0.12 (-0.67%) | 4,987,489 |
| 6 Sep 2016 | CNY | 17.9 | 17.9 | 17.41 | 17.89 | 17.89 | +0.03 (+0.17%) | 5,581,620 |
| 5 Sep 2016 | CNY | 17.85 | 18.27 | 17.82 | 17.86 | 17.86 | +0.04 (+0.22%) | 4,689,081 |
| 2 Sep 2016 | CNY | 18.1 | 18.16 | 17.68 | 17.82 | 17.82 | -0.38 (-2.09%) | 6,382,695 |
| 1 Sep 2016 | CNY | 18.43 | 18.71 | 18.17 | 18.2 | 18.2 | -0.34 (-1.83%) | 8,741,708 |
| 31 Aug 2016 | CNY | 18.06 | 18.64 | 17.87 | 18.54 | 18.54 | +0.34 (+1.87%) | 13,993,273 |
| 30 Aug 2016 | CNY | 17.62 | 18.26 | 17.62 | 18.2 | 18.2 | +0.41 (+2.30%) | 12,440,575 |
| 29 Aug 2016 | CNY | 17.99 | 18.05 | 17.69 | 17.79 | 17.79 | -0.32 (-1.77%) | 7,564,500 |
| 26 Aug 2016 | CNY | 17.25 | 18.46 | 17.08 | 18.11 | 18.11 | +0.97 (+5.66%) | 17,950,715 |
| 25 Aug 2016 | CNY | 17.26 | 17.37 | 16.88 | 17.14 | 17.14 | -0.3 (-1.72%) | 4,959,599 |
| 24 Aug 2016 | CNY | 17.3 | 17.56 | 17.14 | 17.44 | 17.44 | +0.16 (+0.93%) | 4,251,402 |
| 23 Aug 2016 | CNY | 17.17 | 17.35 | 17.13 | 17.28 | 17.28 | +0.09 (+0.52%) | 2,567,750 |
| 22 Aug 2016 | CNY | 17.55 | 17.64 | 17.13 | 17.19 | 17.19 | -0.46 (-2.61%) | 4,221,806 |
| 19 Aug 2016 | CNY | 17.73 | 17.8 | 17.56 | 17.65 | 17.65 | -0.09 (-0.51%) | 4,099,070 |
| 18 Aug 2016 | CNY | 18.04 | 18.04 | 17.65 | 17.74 | 17.74 | -0.3 (-1.66%) | 6,530,704 |
| 17 Aug 2016 | CNY | 17.7 | 18.17 | 17.63 | 18.04 | 18.04 | +0.26 (+1.46%) | 9,150,352 |
| 16 Aug 2016 | CNY | 17.58 | 17.86 | 17.51 | 17.78 | 17.78 | +0.17 (+0.97%) | 7,045,373 |
| 15 Aug 2016 | CNY | 17.32 | 17.74 | 17.15 | 17.61 | 17.61 | +0.29 (+1.67%) | 7,710,698 |
| 12 Aug 2016 | CNY | 17.11 | 17.39 | 17.02 | 17.32 | 17.32 | +0.07 (+0.41%) | 4,524,450 |
| 11 Aug 2016 | CNY | 17.45 | 17.79 | 17.21 | 17.25 | 17.25 | -0.29 (-1.65%) | 5,822,700 |
| 10 Aug 2016 | CNY | 17.35 | 17.66 | 17.35 | 17.54 | 17.54 | +0.1 (+0.57%) | 5,179,613 |
| 9 Aug 2016 | CNY | 17.2 | 17.5 | 17.12 | 17.44 | 17.44 | +0.21 (+1.22%) | 3,975,439 |
| 8 Aug 2016 | CNY | 17.17 | 17.24 | 16.87 | 17.23 | 17.23 | +0.01 (+0.06%) | 3,588,742 |
| 5 Aug 2016 | CNY | 17.29 | 17.49 | 17.08 | 17.22 | 17.22 | -0.22 (-1.26%) | 4,673,780 |
| 4 Aug 2016 | CNY | 17.52 | 17.64 | 17.2 | 17.44 | 17.44 | -0.08 (-0.46%) | 5,587,571 |
| 3 Aug 2016 | CNY | 17.21 | 17.7 | 17.13 | 17.52 | 17.52 | +0.22 (+1.27%) | 6,233,801 |
| 2 Aug 2016 | CNY | 17.1 | 17.35 | 17.05 | 17.3 | 17.3 | +0.2 (+1.17%) | 3,974,300 |
| 1 Aug 2016 | CNY | 17.59 | 17.59 | 16.83 | 17.1 | 17.1 | -0.65 (-3.66%) | 6,811,794 |
