| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 15.995 | 16.57 | 15.775 | 15.805 | 15.805 | -0.205 (-1.28%) | 15,502,914 |
| 25 Aug 2016 | CNY | 15.445 | 16.84 | 15.005 | 16.01 | 16.01 | +0.43 (+2.76%) | 15,974,346 |
| 24 Aug 2016 | CNY | 15.43 | 15.8 | 15.335 | 15.58 | 15.58 | +0.195 (+1.27%) | 7,399,992 |
| 23 Aug 2016 | CNY | 15.29 | 15.405 | 15.165 | 15.385 | 15.385 | +0.1 (+0.65%) | 4,384,524 |
| 22 Aug 2016 | CNY | 15.655 | 15.755 | 15.25 | 15.285 | 15.285 | -0.34 (-2.18%) | 5,715,818 |
| 19 Aug 2016 | CNY | 15.85 | 15.85 | 15.5 | 15.625 | 15.625 | -0.155 (-0.98%) | 6,305,814 |
| 18 Aug 2016 | CNY | 16 | 16.15 | 15.72 | 15.78 | 15.78 | -0.31 (-1.93%) | 9,989,478 |
| 17 Aug 2016 | CNY | 15.47 | 16.135 | 15.46 | 16.09 | 16.09 | +0.495 (+3.17%) | 13,666,434 |
| 16 Aug 2016 | CNY | 15.515 | 15.76 | 15.51 | 15.595 | 15.595 | -0.015 (-0.10%) | 7,580,008 |
| 15 Aug 2016 | CNY | 15.07 | 15.715 | 14.98 | 15.61 | 15.61 | +0.55 (+3.65%) | 11,377,394 |
| 12 Aug 2016 | CNY | 14.895 | 15.1 | 14.83 | 15.06 | 15.06 | +0.165 (+1.11%) | 4,650,642 |
| 11 Aug 2016 | CNY | 15.03 | 15.25 | 14.89 | 14.895 | 14.895 | -0.31 (-2.04%) | 5,396,700 |
| 10 Aug 2016 | CNY | 15.255 | 15.42 | 15.13 | 15.205 | 15.205 | -0.045 (-0.30%) | 6,523,298 |
| 9 Aug 2016 | CNY | 15.035 | 15.26 | 15.035 | 15.25 | 15.25 | +0.225 (+1.50%) | 6,262,262 |
| 8 Aug 2016 | CNY | 14.875 | 15.04 | 14.61 | 15.025 | 15.025 | +0.11 (+0.74%) | 5,747,060 |
| 5 Aug 2016 | CNY | 15.175 | 15.275 | 14.9 | 14.915 | 14.915 | -0.395 (-2.58%) | 8,279,040 |
| 4 Aug 2016 | CNY | 15.07 | 15.435 | 14.955 | 15.31 | 15.31 | +0.125 (+0.82%) | 7,389,462 |
| 3 Aug 2016 | CNY | 14.96 | 15.25 | 14.9 | 15.185 | 15.185 | +0.14 (+0.93%) | 7,476,462 |
| 2 Aug 2016 | CNY | 14.865 | 15.055 | 14.85 | 15.045 | 15.045 | +0.18 (+1.21%) | 4,294,032 |
| 1 Aug 2016 | CNY | 15.12 | 15.12 | 14.515 | 14.865 | 14.865 | -0.28 (-1.85%) | 7,222,644 |
| 29 Jul 2016 | CNY | 15.345 | 15.375 | 14.975 | 15.145 | 15.145 | -0.205 (-1.34%) | 6,885,886 |
| 28 Jul 2016 | CNY | 15.65 | 15.92 | 14.8 | 15.35 | 15.35 | -0.275 (-1.76%) | 11,897,702 |
| 27 Jul 2016 | CNY | 17.3 | 17.31 | 15.59 | 15.625 | 15.625 | -1.54 (-8.97%) | 18,023,998 |
| 26 Jul 2016 | CNY | 17 | 17.24 | 16.9 | 17.165 | 17.165 | +0.32 (+1.90%) | 7,069,824 |
| 25 Jul 2016 | CNY | 16.72 | 17.08 | 16.62 | 16.845 | 16.845 | +0.09 (+0.54%) | 7,976,326 |
| 22 Jul 2016 | CNY | 17 | 17.18 | 16.7 | 16.755 | 16.755 | -0.325 (-1.90%) | 8,810,240 |
| 21 Jul 2016 | CNY | 17.11 | 17.425 | 17.05 | 17.08 | 17.08 | -0.2 (-1.16%) | 8,735,796 |
| 20 Jul 2016 | CNY | 17.35 | 17.735 | 17.06 | 17.28 | 17.28 | -0.075 (-0.43%) | 10,882,968 |
| 19 Jul 2016 | CNY | 17.05 | 17.4 | 16.905 | 17.355 | 17.355 | +0.375 (+2.21%) | 10,679,510 |
| 18 Jul 2016 | CNY | 17.4 | 17.45 | 16.905 | 16.98 | 16.98 | -0.58 (-3.30%) | 12,060,692 |
