| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 16.4176 | 16.4359 | 16.1808 | 16.25 | 16.25 | -0.208 (-1.26%) | 897,801 |
| 13 Sep 2016 | CNY | 16.2864 | 16.4577 | 16.2208 | 16.4577 | 16.4577 | +0.24 (+1.48%) | 1,408,371 |
| 12 Sep 2016 | CNY | 16.3994 | 16.6254 | 16.1516 | 16.2172 | 16.2172 | -0.609 (-3.62%) | 2,500,620 |
| 9 Sep 2016 | CNY | 17.0262 | 17.1101 | 16.8149 | 16.8258 | 16.8258 | -0.197 (-1.16%) | 1,542,210 |
| 8 Sep 2016 | CNY | 16.8513 | 17.0445 | 16.7711 | 17.0226 | 17.0226 | +0.124 (+0.73%) | 1,327,327 |
| 7 Sep 2016 | CNY | 17.0518 | 17.1174 | 16.8367 | 16.8987 | 16.8987 | -0.171 (-1.00%) | 2,124,558 |
| 6 Sep 2016 | CNY | 16.578 | 17.1064 | 16.476 | 17.07 | 17.07 | +0.492 (+2.97%) | 2,864,593 |
| 5 Sep 2016 | CNY | 16.7639 | 16.9643 | 16.5634 | 16.578 | 16.578 | -0.168 (-1.00%) | 1,814,055 |
| 2 Sep 2016 | CNY | 16.9023 | 16.9898 | 16.6582 | 16.7456 | 16.7456 | -0.175 (-1.03%) | 1,698,439 |
| 1 Sep 2016 | CNY | 16.9023 | 17.1174 | 16.8732 | 16.9206 | 16.9206 | +0.047 (+0.28%) | 1,759,411 |
| 31 Aug 2016 | CNY | 16.8659 | 16.9424 | 16.7238 | 16.8732 | 16.8732 | +0.007 (+0.04%) | 1,287,399 |
| 30 Aug 2016 | CNY | 17.3834 | 17.4016 | 16.8003 | 16.8659 | 16.8659 | -0.372 (-2.16%) | 2,938,914 |
| 29 Aug 2016 | CNY | 17.0809 | 17.4125 | 16.9497 | 17.2376 | 17.2376 | +0.157 (+0.92%) | 2,679,746 |
| 26 Aug 2016 | CNY | 17.1137 | 17.3433 | 16.9898 | 17.0809 | 17.0809 | +0.051 (+0.30%) | 2,968,242 |
| 25 Aug 2016 | CNY | 16.7092 | 17.0445 | 16.6436 | 17.0299 | 17.0299 | +0.248 (+1.48%) | 2,604,731 |
| 24 Aug 2016 | CNY | 16.6983 | 17.1028 | 16.6509 | 16.7821 | 16.7821 | +0.04 (+0.24%) | 1,776,001 |
| 23 Aug 2016 | CNY | 16.7456 | 16.8331 | 16.5926 | 16.742 | 16.742 | -0.004 (-0.02%) | 1,872,659 |
| 22 Aug 2016 | CNY | 17.2668 | 17.2959 | 16.6254 | 16.7456 | 16.7456 | -0.386 (-2.25%) | 2,178,853 |
| 19 Aug 2016 | CNY | 17.1757 | 17.4016 | 17.1064 | 17.1319 | 17.1319 | -0.051 (-0.30%) | 1,816,923 |
| 18 Aug 2016 | CNY | 17.2741 | 17.2741 | 17.0918 | 17.1829 | 17.1829 | -0.029 (-0.17%) | 1,830,580 |
| 17 Aug 2016 | CNY | 17.4162 | 17.4708 | 17.0846 | 17.2121 | 17.2121 | -0.062 (-0.36%) | 2,833,421 |
| 16 Aug 2016 | CNY | 16.6363 | 17.3287 | 16.6363 | 17.2741 | 17.2741 | +0.638 (+3.83%) | 5,043,749 |
| 15 Aug 2016 | CNY | 16.363 | 16.7201 | 16.2208 | 16.6363 | 16.6363 | +0.405 (+2.49%) | 3,536,598 |
| 12 Aug 2016 | CNY | 16.1844 | 16.3047 | 15.9913 | 16.2318 | 16.2318 | +0.175 (+1.09%) | 2,309,207 |
| 11 Aug 2016 | CNY | 16.4104 | 16.7456 | 16.035 | 16.0569 | 16.0569 | -0.477 (-2.89%) | 3,016,149 |
| 10 Aug 2016 | CNY | 16.8003 | 16.957 | 16.4432 | 16.5343 | 16.5343 | -0.266 (-1.58%) | 2,414,549 |
| 9 Aug 2016 | CNY | 16.7201 | 16.8622 | 16.6655 | 16.8003 | 16.8003 | +0.135 (+0.81%) | 2,174,458 |
| 8 Aug 2016 | CNY | 16.4286 | 16.6764 | 16.3265 | 16.6655 | 16.6655 | +0.27 (+1.64%) | 2,114,243 |
| 5 Aug 2016 | CNY | 16.3848 | 16.5015 | 16.25 | 16.3958 | 16.3958 | +0.007 (+0.04%) | 1,520,859 |
| 4 Aug 2016 | CNY | 16.4359 | 16.5015 | 16.1443 | 16.3885 | 16.3885 | -0.04 (-0.24%) | 1,876,961 |
