| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2016 | CNY | 20.1735 | 20.3929 | 19.8367 | 20.0102 | 20.0102 | -0.153 (-0.76%) | 4,709,096 |
| 14 Sep 2016 | CNY | 20.2041 | 20.6735 | 20.0408 | 20.1633 | 20.1633 | -0.276 (-1.35%) | 8,829,915 |
| 13 Sep 2016 | CNY | 19.7959 | 20.4592 | 19.5561 | 20.4388 | 20.4388 | +0.505 (+2.53%) | 10,920,761 |
| 12 Sep 2016 | CNY | 19.5408 | 20.5 | 19.2857 | 19.9337 | 19.9337 | -0.066 (-0.33%) | 7,961,535 |
| 9 Sep 2016 | CNY | 20.051 | 20.3469 | 19.949 | 20 | 20 | -0.061 (-0.31%) | 5,202,696 |
| 8 Sep 2016 | CNY | 19.9286 | 20.1122 | 19.898 | 20.0612 | 20.0612 | +0.148 (+0.74%) | 3,870,966 |
| 7 Sep 2016 | CNY | 20.0408 | 20.0612 | 19.8214 | 19.9133 | 19.9133 | -0.117 (-0.59%) | 4,101,617 |
| 6 Sep 2016 | CNY | 19.5663 | 20.0663 | 19.2857 | 20.0306 | 20.0306 | +0.449 (+2.29%) | 5,487,986 |
| 5 Sep 2016 | CNY | 19.8674 | 20.1122 | 19.3827 | 19.5816 | 19.5816 | -0.27 (-1.36%) | 5,489,170 |
| 2 Sep 2016 | CNY | 19.8418 | 20.1378 | 19.7449 | 19.852 | 19.852 | -0.168 (-0.84%) | 3,544,587 |
| 1 Sep 2016 | CNY | 20.5969 | 20.6225 | 20.0051 | 20.0204 | 20.0204 | -0.281 (-1.38%) | 5,894,217 |
| 31 Aug 2016 | CNY | 20.4592 | 20.4592 | 19.6939 | 20.301 | 20.301 | -0.52 (-2.50%) | 10,476,950 |
| 30 Aug 2016 | CNY | 20.9184 | 21.4031 | 20.6633 | 20.8214 | 20.8214 | +0.036 (+0.17%) | 4,568,493 |
| 29 Aug 2016 | CNY | 21.0204 | 21.0561 | 20.6531 | 20.7857 | 20.7857 | -0.408 (-1.93%) | 4,534,479 |
| 26 Aug 2016 | CNY | 21.5816 | 22.1174 | 21.148 | 21.1939 | 21.1939 | -0.643 (-2.94%) | 7,924,450 |
| 25 Aug 2016 | CNY | 20.7653 | 21.8878 | 20.2602 | 21.8367 | 21.8367 | +0.75 (+3.56%) | 10,013,914 |
| 24 Aug 2016 | CNY | 21.2041 | 21.3725 | 20.9286 | 21.0867 | 21.0867 | -0.107 (-0.51%) | 3,592,305 |
| 23 Aug 2016 | CNY | 21 | 21.3674 | 20.8674 | 21.1939 | 21.1939 | +0.194 (+0.92%) | 3,891,909 |
| 22 Aug 2016 | CNY | 21.852 | 21.852 | 20.9745 | 21 | 21 | -0.862 (-3.94%) | 6,794,463 |
| 19 Aug 2016 | CNY | 21.9337 | 22.3878 | 21.8418 | 21.8622 | 21.8622 | -0.061 (-0.28%) | 7,179,842 |
| 18 Aug 2016 | CNY | 22.2347 | 22.551 | 21.801 | 21.9235 | 21.9235 | -0.673 (-2.98%) | 10,799,915 |
| 17 Aug 2016 | CNY | 21.0357 | 23.0102 | 21.0357 | 22.5969 | 22.5969 | +1.286 (+6.03%) | 16,575,645 |
| 16 Aug 2016 | CNY | 21.2806 | 21.6735 | 21.25 | 21.3112 | 21.3112 | +0.036 (+0.17%) | 7,499,314 |
| 15 Aug 2016 | CNY | 20.4082 | 21.5714 | 20.2245 | 21.2755 | 21.2755 | +0.796 (+3.89%) | 10,409,520 |
| 12 Aug 2016 | CNY | 20.4082 | 20.5102 | 20.0765 | 20.4796 | 20.4796 | +0.036 (+0.17%) | 5,640,031 |
| 11 Aug 2016 | CNY | 20.449 | 21.0204 | 20.4235 | 20.4439 | 20.4439 | -0.189 (-0.92%) | 8,144,223 |
| 10 Aug 2016 | CNY | 20.5561 | 20.9031 | 20.4082 | 20.6327 | 20.6327 | -0.005 (-0.02%) | 6,610,968 |
| 9 Aug 2016 | CNY | 20.2551 | 20.7908 | 20.1531 | 20.6378 | 20.6378 | +0.332 (+1.63%) | 8,962,299 |
| 8 Aug 2016 | CNY | 19.9388 | 20.352 | 19.3367 | 20.3061 | 20.3061 | +0.235 (+1.17%) | 5,976,486 |
| 5 Aug 2016 | CNY | 20.0765 | 20.6633 | 20 | 20.0714 | 20.0714 | -0.189 (-0.93%) | 6,770,098 |
