| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2016 | CNY | 18.5714 | 18.6758 | 18.4121 | 18.478 | 18.478 | -0.132 (-0.71%) | 928,278 |
| 19 Sep 2016 | CNY | 18.4945 | 19.4121 | 18.4066 | 18.6099 | 18.6099 | +0.121 (+0.65%) | 1,617,530 |
| 14 Sep 2016 | CNY | 18.7912 | 18.9231 | 18.3681 | 18.489 | 18.489 | -0.297 (-1.58%) | 833,250 |
| 13 Sep 2016 | CNY | 18.7802 | 18.956 | 18.6319 | 18.7857 | 18.7857 | +0.017 (+0.09%) | 712,764 |
| 12 Sep 2016 | CNY | 18.6813 | 19.2308 | 18.1319 | 18.7692 | 18.7692 | -0.05 (-0.26%) | 2,284,584 |
| 9 Sep 2016 | CNY | 19.2198 | 19.2198 | 18.7912 | 18.8187 | 18.8187 | -0.203 (-1.07%) | 1,081,054 |
| 8 Sep 2016 | CNY | 19.0659 | 19.1209 | 18.8901 | 19.022 | 19.022 | -0.088 (-0.46%) | 1,033,339 |
| 7 Sep 2016 | CNY | 19.2857 | 19.5934 | 19.011 | 19.1099 | 19.1099 | -0.099 (-0.51%) | 3,787,177 |
| 6 Sep 2016 | CNY | 19.1209 | 19.2198 | 18.8517 | 19.2088 | 19.2088 | +0.11 (+0.58%) | 1,330,904 |
| 5 Sep 2016 | CNY | 18.9286 | 19.1319 | 18.7418 | 19.0989 | 19.0989 | +0.148 (+0.78%) | 1,088,665 |
| 2 Sep 2016 | CNY | 19.3681 | 19.3901 | 18.8407 | 18.9506 | 18.9506 | -0.374 (-1.93%) | 1,373,595 |
| 1 Sep 2016 | CNY | 19.0714 | 19.456 | 19.0714 | 19.3242 | 19.3242 | +0.192 (+1.01%) | 2,255,922 |
| 31 Aug 2016 | CNY | 19.1099 | 19.2857 | 19.0549 | 19.1319 | 19.1319 | +0.077 (+0.40%) | 1,530,545 |
| 30 Aug 2016 | CNY | 19.0714 | 19.1978 | 18.9011 | 19.0549 | 19.0549 | -0.011 (-0.06%) | 1,375,232 |
| 29 Aug 2016 | CNY | 18.7528 | 19.2308 | 18.5714 | 19.0659 | 19.0659 | +0.368 (+1.97%) | 1,917,872 |
| 26 Aug 2016 | CNY | 18.6044 | 18.7473 | 18.4286 | 18.6978 | 18.6978 | +0.297 (+1.61%) | 1,099,327 |
| 25 Aug 2016 | CNY | 18.7802 | 18.8407 | 18.3352 | 18.4011 | 18.4011 | -0.423 (-2.25%) | 1,641,423 |
| 24 Aug 2016 | CNY | 18.8901 | 19.022 | 18.7198 | 18.8242 | 18.8242 | -0.181 (-0.95%) | 952,542 |
| 23 Aug 2016 | CNY | 18.9835 | 19.1099 | 18.6429 | 19.0055 | 19.0055 | -0.126 (-0.66%) | 2,377,748 |
| 22 Aug 2016 | CNY | 19.3956 | 19.4011 | 18.8462 | 19.1319 | 19.1319 | -0.027 (-0.14%) | 2,119,220 |
| 19 Aug 2016 | CNY | 18.8626 | 19.2033 | 18.7088 | 19.1593 | 19.1593 | +0.39 (+2.08%) | 2,177,276 |
| 18 Aug 2016 | CNY | 19.033 | 19.1044 | 18.7253 | 18.7692 | 18.7692 | -0.242 (-1.27%) | 1,303,777 |
| 17 Aug 2016 | CNY | 18.5769 | 19.1154 | 18.5769 | 19.011 | 19.011 | +0.297 (+1.59%) | 2,375,611 |
| 16 Aug 2016 | CNY | 18.8956 | 19.0659 | 18.6319 | 18.7143 | 18.7143 | -0.236 (-1.25%) | 1,872,971 |
| 15 Aug 2016 | CNY | 18.8132 | 19.1703 | 18.5714 | 18.9506 | 18.9506 | +0.231 (+1.23%) | 1,973,011 |
| 12 Aug 2016 | CNY | 18.6703 | 18.7363 | 18.4066 | 18.7198 | 18.7198 | +0.044 (+0.24%) | 941,304 |
| 11 Aug 2016 | CNY | 18.5165 | 18.8242 | 18.5055 | 18.6758 | 18.6758 | +0.099 (+0.53%) | 2,234,000 |
| 10 Aug 2016 | CNY | 18.3242 | 18.7253 | 18.3242 | 18.5769 | 18.5769 | +0.126 (+0.68%) | 1,426,053 |
| 9 Aug 2016 | CNY | 18.3462 | 18.544 | 18.2473 | 18.4506 | 18.4506 | 0.0 (0.0%) | 2,380,152 |
| 8 Aug 2016 | CNY | 17.9286 | 18.467 | 17.5879 | 18.4506 | 18.4506 | +0.401 (+2.22%) | 2,408,456 |
