| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 15.46 | 15.6 | 15 | 15.08 | 15.08 | -0.71 (-4.50%) | 11,383,149 |
| 25 Aug 2016 | CNY | 15.2 | 16.5 | 14.6 | 15.79 | 15.79 | +0.69 (+4.57%) | 21,556,461 |
| 24 Aug 2016 | CNY | 13.69 | 15.1 | 13.69 | 15.1 | 15.1 | +1.37 (+9.98%) | 7,190,370 |
| 23 Aug 2016 | CNY | 13.77 | 13.82 | 13.61 | 13.73 | 13.73 | -0.03 (-0.22%) | 2,189,220 |
| 22 Aug 2016 | CNY | 13.75 | 13.87 | 13.58 | 13.76 | 13.76 | +0.02 (+0.15%) | 3,427,320 |
| 19 Aug 2016 | CNY | 13.83 | 13.88 | 13.61 | 13.74 | 13.74 | -0.09 (-0.65%) | 2,526,640 |
| 18 Aug 2016 | CNY | 13.77 | 13.88 | 13.66 | 13.83 | 13.83 | +0.02 (+0.14%) | 3,520,028 |
| 17 Aug 2016 | CNY | 13.84 | 13.9 | 13.58 | 13.81 | 13.81 | 0.0 (0.0%) | 3,454,235 |
| 16 Aug 2016 | CNY | 13.79 | 14 | 13.71 | 13.81 | 13.81 | +0.05 (+0.36%) | 4,531,879 |
| 15 Aug 2016 | CNY | 13.41 | 13.8 | 13.31 | 13.76 | 13.76 | +0.36 (+2.69%) | 5,187,483 |
| 12 Aug 2016 | CNY | 13.27 | 13.44 | 13.23 | 13.4 | 13.4 | +0.17 (+1.28%) | 2,677,583 |
| 11 Aug 2016 | CNY | 13.64 | 13.69 | 13.21 | 13.23 | 13.23 | -0.48 (-3.50%) | 4,796,749 |
| 10 Aug 2016 | CNY | 13.74 | 13.96 | 13.66 | 13.71 | 13.71 | -0.16 (-1.15%) | 4,159,812 |
| 9 Aug 2016 | CNY | 13.83 | 13.88 | 13.61 | 13.87 | 13.87 | +0.13 (+0.95%) | 4,142,562 |
| 8 Aug 2016 | CNY | 13.81 | 13.88 | 13.46 | 13.74 | 13.74 | -0.07 (-0.51%) | 3,871,256 |
| 5 Aug 2016 | CNY | 14.08 | 14.18 | 13.75 | 13.81 | 13.81 | -0.27 (-1.92%) | 3,337,046 |
| 4 Aug 2016 | CNY | 13.77 | 14.19 | 13.72 | 14.08 | 14.08 | +0.21 (+1.51%) | 4,453,490 |
| 3 Aug 2016 | CNY | 13.85 | 13.96 | 13.7 | 13.87 | 13.87 | -0.07 (-0.50%) | 3,191,536 |
| 2 Aug 2016 | CNY | 13.76 | 14.21 | 13.61 | 13.94 | 13.94 | +0.11 (+0.80%) | 3,401,503 |
| 1 Aug 2016 | CNY | 14.24 | 14.41 | 13.46 | 13.83 | 13.83 | -0.78 (-5.34%) | 7,336,964 |
| 29 Jul 2016 | CNY | 15.5 | 15.6 | 14.57 | 14.61 | 14.61 | -1.01 (-6.47%) | 9,365,670 |
| 28 Jul 2016 | CNY | 15.96 | 15.97 | 15.11 | 15.62 | 15.62 | -0.71 (-4.35%) | 13,457,675 |
| 27 Jul 2016 | CNY | 15.57 | 16.97 | 15.19 | 16.33 | 16.33 | +0.65 (+4.15%) | 26,812,150 |
| 26 Jul 2016 | CNY | 15.1 | 16.25 | 14.91 | 15.68 | 15.68 | +0.48 (+3.16%) | 9,511,997 |
| 25 Jul 2016 | CNY | 15.69 | 15.69 | 15.02 | 15.2 | 15.2 | -0.87 (-5.41%) | 8,530,264 |
| 22 Jul 2016 | CNY | 16 | 16.7 | 15.79 | 16.07 | 16.07 | -15.51 (-49.11%) | 6,507,813 |
| 22 Jul 2016 |
|
|||||||
| 21 Jul 2016 | CNY | 15.85 | 16.325 | 15.645 | 15.79 | 15.79 | +0.075 (+0.48%) | 10,559,544 |
| 20 Jul 2016 | CNY | 15.515 | 16 | 15.515 | 15.715 | 15.715 | +0.08 (+0.51%) | 8,560,314 |
| 19 Jul 2016 | CNY | 15.5 | 15.75 | 15.2 | 15.635 | 15.635 | -0.075 (-0.48%) | 6,857,640 |
| 18 Jul 2016 | CNY | 15.995 | 15.995 | 15.405 | 15.71 | 15.71 | +0.29 (+1.88%) | 11,805,804 |
