| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2016 | CNY | 16.5714 | 16.5714 | 15.8643 | 15.9 | 15.9 | -0.707 (-4.26%) | 5,862,262 |
| 23 Sep 2016 | CNY | 17.1214 | 17.1214 | 16.5714 | 16.6071 | 16.6071 | -0.364 (-2.15%) | 8,626,984 |
| 22 Sep 2016 | CNY | 16.1429 | 17.4857 | 16.0929 | 16.9714 | 16.9714 | +0.9 (+5.60%) | 14,285,157 |
| 21 Sep 2016 | CNY | 16.0714 | 16.1429 | 15.9571 | 16.0714 | 16.0714 | +0.014 (+0.09%) | 2,259,889 |
| 20 Sep 2016 | CNY | 16.2143 | 16.3571 | 16.0357 | 16.0571 | 16.0571 | -0.286 (-1.75%) | 2,536,739 |
| 19 Sep 2016 | CNY | 16.1786 | 16.4 | 16.1429 | 16.3429 | 16.3429 | +0.014 (+0.09%) | 4,001,835 |
| 14 Sep 2016 | CNY | 15.9571 | 16.9214 | 15.7714 | 16.3286 | 16.3286 | +0.343 (+2.15%) | 6,709,206 |
| 13 Sep 2016 | CNY | 16.0214 | 16.0643 | 15.8429 | 15.9857 | 15.9857 | +0.129 (+0.81%) | 1,904,413 |
| 12 Sep 2016 | CNY | 15.95 | 16.1929 | 15.8429 | 15.8571 | 15.8571 | -0.6 (-3.65%) | 3,449,332 |
| 9 Sep 2016 | CNY | 16.7714 | 16.7786 | 16.4286 | 16.4571 | 16.4571 | -0.272 (-1.62%) | 2,745,820 |
| 8 Sep 2016 | CNY | 16.6357 | 16.7643 | 16.5714 | 16.7286 | 16.7286 | +0.057 (+0.34%) | 2,296,828 |
| 7 Sep 2016 | CNY | 17.0643 | 17.0643 | 16.6214 | 16.6714 | 16.6714 | -0.25 (-1.48%) | 3,512,867 |
| 6 Sep 2016 | CNY | 16.7071 | 16.9286 | 16.3 | 16.9214 | 16.9214 | +0.236 (+1.41%) | 4,668,162 |
| 5 Sep 2016 | CNY | 17.05 | 17.1357 | 16.5786 | 16.6857 | 16.6857 | -0.3 (-1.77%) | 3,792,241 |
| 2 Sep 2016 | CNY | 16.9643 | 17.1429 | 16.7929 | 16.9857 | 16.9857 | -0.1 (-0.59%) | 2,842,172 |
| 1 Sep 2016 | CNY | 17.3 | 17.5214 | 17.0214 | 17.0857 | 17.0857 | -0.293 (-1.69%) | 4,304,958 |
| 31 Aug 2016 | CNY | 17.6786 | 17.6786 | 17.15 | 17.3786 | 17.3786 | -0.107 (-0.61%) | 4,781,401 |
| 30 Aug 2016 | CNY | 17.2143 | 17.8286 | 17.2143 | 17.4857 | 17.4857 | +0.336 (+1.96%) | 8,181,262 |
| 29 Aug 2016 | CNY | 17.0214 | 17.3143 | 17.0143 | 17.15 | 17.15 | +0.086 (+0.50%) | 3,612,345 |
| 26 Aug 2016 | CNY | 16.8071 | 17.2786 | 16.8071 | 17.0643 | 17.0643 | +0.257 (+1.53%) | 4,846,128 |
| 25 Aug 2016 | CNY | 17.0214 | 17.1214 | 16.4571 | 16.8071 | 16.8071 | -0.314 (-1.84%) | 4,432,817 |
| 24 Aug 2016 | CNY | 17.0214 | 17.2786 | 16.9857 | 17.1214 | 17.1214 | +0.093 (+0.54%) | 4,079,740 |
| 23 Aug 2016 | CNY | 16.7571 | 17.1714 | 16.7143 | 17.0286 | 17.0286 | +0.279 (+1.66%) | 3,555,802 |
| 22 Aug 2016 | CNY | 17.3571 | 17.3571 | 16.7143 | 16.75 | 16.75 | -0.629 (-3.62%) | 5,603,890 |
| 19 Aug 2016 | CNY | 17.5071 | 17.6643 | 17.3071 | 17.3786 | 17.3786 | -0.193 (-1.10%) | 4,262,827 |
| 18 Aug 2016 | CNY | 17.7 | 17.7357 | 17.4286 | 17.5714 | 17.5714 | -0.243 (-1.36%) | 6,655,356 |
| 17 Aug 2016 | CNY | 17.2571 | 18.1214 | 17.1786 | 17.8143 | 17.8143 | +0.543 (+3.14%) | 10,995,826 |
| 16 Aug 2016 | CNY | 17.1786 | 17.5643 | 17.1429 | 17.2714 | 17.2714 | +0.086 (+0.50%) | 6,647,258 |
| 15 Aug 2016 | CNY | 16.5357 | 17.3214 | 16.5071 | 17.1857 | 17.1857 | +0.707 (+4.29%) | 8,257,110 |
| 12 Aug 2016 | CNY | 16.2143 | 16.5643 | 16.1786 | 16.4786 | 16.4786 | +0.229 (+1.41%) | 3,507,613 |
