| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 15.3635 | 15.3846 | 15.1268 | 15.1733 | 15.1733 | +0.013 (+0.08%) | 16,971,187 |
| 25 Aug 2016 | CNY | 15.4987 | 15.4987 | 14.9704 | 15.1606 | 15.1606 | -0.44 (-2.82%) | 21,333,017 |
| 24 Aug 2016 | CNY | 15.7396 | 15.765 | 15.4945 | 15.6002 | 15.6002 | -0.063 (-0.40%) | 13,642,938 |
| 23 Aug 2016 | CNY | 15.896 | 16.1665 | 15.4269 | 15.6636 | 15.6636 | -0.122 (-0.78%) | 20,655,298 |
| 22 Aug 2016 | CNY | 16.1454 | 16.2933 | 15.765 | 15.7861 | 15.7861 | -0.516 (-3.16%) | 19,882,912 |
| 19 Aug 2016 | CNY | 16.5258 | 16.6526 | 16.1539 | 16.3018 | 16.3018 | -0.372 (-2.23%) | 23,041,832 |
| 18 Aug 2016 | CNY | 16.6948 | 17.1175 | 16.5681 | 16.6737 | 16.6737 | -0.106 (-0.63%) | 29,987,796 |
| 17 Aug 2016 | CNY | 16.7963 | 16.9019 | 16.3694 | 16.7794 | 16.7794 | -0.135 (-0.80%) | 30,668,657 |
| 16 Aug 2016 | CNY | 16.623 | 17.1133 | 16.623 | 16.9146 | 16.9146 | +0.604 (+3.71%) | 51,242,778 |
| 15 Aug 2016 | CNY | 15.9341 | 16.3398 | 15.6847 | 16.3102 | 16.3102 | +0.292 (+1.82%) | 35,455,522 |
| 12 Aug 2016 | CNY | 16.0566 | 16.3483 | 15.8157 | 16.0186 | 16.0186 | +0.165 (+1.04%) | 23,149,755 |
| 11 Aug 2016 | CNY | 16.4328 | 16.4328 | 15.8326 | 15.8538 | 15.8538 | -0.634 (-3.84%) | 29,876,475 |
| 10 Aug 2016 | CNY | 16.1919 | 16.9019 | 16.0651 | 16.4877 | 16.4877 | +0.296 (+1.83%) | 46,759,376 |
| 9 Aug 2016 | CNY | 16.0905 | 16.4624 | 15.8284 | 16.1919 | 16.1919 | +0.013 (+0.08%) | 32,455,988 |
| 8 Aug 2016 | CNY | 16.0186 | 16.5469 | 15.9721 | 16.1792 | 16.1792 | -0.118 (-0.73%) | 33,560,214 |
| 5 Aug 2016 | CNY | 15.5537 | 16.6948 | 15.2578 | 16.2976 | 16.2976 | +0.651 (+4.16%) | 61,648,396 |
| 4 Aug 2016 | CNY | 15.0719 | 16.0059 | 14.7084 | 15.6467 | 15.6467 | +0.592 (+3.93%) | 47,406,207 |
| 3 Aug 2016 | CNY | 15.1226 | 15.2578 | 15.0042 | 15.0549 | 15.0549 | -0.076 (-0.50%) | 23,946,782 |
| 2 Aug 2016 | CNY | 15.0423 | 15.3381 | 14.8563 | 15.131 | 15.131 | +0.051 (+0.34%) | 23,871,801 |
| 1 Aug 2016 | CNY | 14.7718 | 15.3635 | 14.5858 | 15.0803 | 15.0803 | +0.161 (+1.08%) | 28,826,986 |
| 29 Jul 2016 | CNY | 14.7971 | 15.2113 | 14.235 | 14.9197 | 14.9197 | +0.186 (+1.26%) | 38,612,149 |
| 28 Jul 2016 | CNY | 14.5816 | 15.131 | 14.2012 | 14.7337 | 14.7337 | +0.207 (+1.43%) | 36,940,440 |
| 27 Jul 2016 | CNY | 15.8115 | 16.0482 | 14.4548 | 14.5266 | 14.5266 | -1.416 (-8.88%) | 41,008,318 |
| 26 Jul 2016 | CNY | 15.7861 | 16.1877 | 15.4142 | 15.9425 | 15.9425 | +0.144 (+0.91%) | 30,837,828 |
| 25 Jul 2016 | CNY | 16.8893 | 16.8893 | 15.5199 | 15.7988 | 15.7988 | -1.42 (-8.25%) | 55,628,421 |
| 22 Jul 2016 | CNY | 18.3897 | 18.3897 | 17.0752 | 17.2189 | 17.2189 | -1.162 (-6.32%) | 44,212,838 |
| 21 Jul 2016 | CNY | 18.0473 | 18.8081 | 17.8487 | 18.3812 | 18.3812 | +0.308 (+1.71%) | 52,840,157 |
| 20 Jul 2016 | CNY | 16.9062 | 18.2587 | 16.6991 | 18.0727 | 18.0727 | +1.158 (+6.85%) | 65,064,349 |
| 19 Jul 2016 | CNY | 16.6991 | 17.0879 | 16.5681 | 16.9146 | 16.9146 | +0.241 (+1.44%) | 29,218,405 |
| 18 Jul 2016 | CNY | 17.3288 | 17.519 | 16.6314 | 16.6737 | 16.6737 | -1.027 (-5.80%) | 48,311,588 |
