| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 28.7615 | 28.8308 | 28.2231 | 28.3692 | 28.3692 | -0.415 (-1.44%) | 1,249,086 |
| 13 Sep 2016 | CNY | 28.6769 | 28.9846 | 28.1539 | 28.7846 | 28.7846 | +0.262 (+0.92%) | 1,625,929 |
| 12 Sep 2016 | CNY | 28.6231 | 28.9231 | 28.4615 | 28.5231 | 28.5231 | -0.554 (-1.90%) | 2,037,679 |
| 9 Sep 2016 | CNY | 29.3923 | 29.3923 | 29 | 29.0769 | 29.0769 | -0.308 (-1.05%) | 2,064,722 |
| 8 Sep 2016 | CNY | 29.5308 | 29.8385 | 29.2385 | 29.3846 | 29.3846 | -0.023 (-0.08%) | 1,934,208 |
| 7 Sep 2016 | CNY | 29.6923 | 30.0692 | 29.2308 | 29.4077 | 29.4077 | -0.446 (-1.49%) | 2,355,815 |
| 6 Sep 2016 | CNY | 29.9615 | 30 | 29.4615 | 29.8539 | 29.8539 | +0.185 (+0.62%) | 2,231,622 |
| 5 Sep 2016 | CNY | 28.9231 | 29.6769 | 28.8462 | 29.6692 | 29.6692 | +0.7 (+2.42%) | 2,112,592 |
| 2 Sep 2016 | CNY | 28.9846 | 29.2 | 28.4308 | 28.9692 | 28.9692 | 0.0 (0.0%) | 1,787,165 |
| 1 Sep 2016 | CNY | 29.0154 | 29.2077 | 28.7692 | 28.9692 | 28.9692 | +0.085 (+0.29%) | 1,518,627 |
| 31 Aug 2016 | CNY | 28.9077 | 29.3769 | 28.8462 | 28.8846 | 28.8846 | -0.038 (-0.13%) | 2,348,556 |
| 30 Aug 2016 | CNY | 29.0615 | 29.3846 | 28.9077 | 28.9231 | 28.9231 | -0.277 (-0.95%) | 1,658,326 |
| 29 Aug 2016 | CNY | 29 | 29.2077 | 28.5615 | 29.2 | 29.2 | +0.269 (+0.93%) | 2,187,755 |
| 26 Aug 2016 | CNY | 28.9615 | 29.0769 | 28.7692 | 28.9308 | 28.9308 | -0.031 (-0.11%) | 2,347,863 |
| 25 Aug 2016 | CNY | 29.4077 | 29.4077 | 28.5769 | 28.9615 | 28.9615 | -0.423 (-1.44%) | 3,940,449 |
| 24 Aug 2016 | CNY | 29.6231 | 29.9154 | 29.3692 | 29.3846 | 29.3846 | -0.323 (-1.09%) | 1,440,530 |
| 23 Aug 2016 | CNY | 29.8154 | 30.1923 | 29.6308 | 29.7077 | 29.7077 | -0.215 (-0.72%) | 1,590,709 |
| 22 Aug 2016 | CNY | 30.3923 | 30.6385 | 29.6154 | 29.9231 | 29.9231 | -0.692 (-2.26%) | 3,204,977 |
| 19 Aug 2016 | CNY | 30.5385 | 30.7539 | 30.4615 | 30.6154 | 30.6154 | -0.061 (-0.20%) | 1,061,840 |
| 18 Aug 2016 | CNY | 30.9846 | 31.3615 | 30.5 | 30.6769 | 30.6769 | -0.439 (-1.41%) | 1,252,551 |
| 17 Aug 2016 | CNY | 30.5077 | 31.2231 | 30.0923 | 31.1154 | 31.1154 | +0.608 (+1.99%) | 2,037,922 |
| 16 Aug 2016 | CNY | 30.4615 | 31.4308 | 30 | 30.5077 | 30.5077 | +0.061 (+0.20%) | 2,214,725 |
| 15 Aug 2016 | CNY | 30.0692 | 30.6077 | 29.5231 | 30.4462 | 30.4462 | +0.369 (+1.23%) | 1,867,717 |
| 12 Aug 2016 | CNY | 29.5769 | 30.1769 | 29.5539 | 30.0769 | 30.0769 | +0.308 (+1.03%) | 1,198,568 |
| 11 Aug 2016 | CNY | 29.9077 | 30.0077 | 29.5385 | 29.7692 | 29.7692 | -0.146 (-0.49%) | 1,978,614 |
| 10 Aug 2016 | CNY | 30 | 30.3462 | 29.8615 | 29.9154 | 29.9154 | -0.061 (-0.21%) | 1,336,225 |
| 9 Aug 2016 | CNY | 29.8385 | 30.0077 | 29.7846 | 29.9769 | 29.9769 | -0.023 (-0.08%) | 1,538,538 |
| 8 Aug 2016 | CNY | 29.6539 | 30.0077 | 29.0154 | 30 | 30 | +0.392 (+1.32%) | 2,732,717 |
| 5 Aug 2016 | CNY | 30.3154 | 30.7615 | 29.2923 | 29.6077 | 29.6077 | -0.969 (-3.17%) | 4,784,096 |
| 4 Aug 2016 | CNY | 30.6923 | 30.9846 | 30.3077 | 30.5769 | 30.5769 | -0.177 (-0.58%) | 1,385,823 |
