| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 31.1 | 31.87 | 31.1 | 31.65 | 31.65 | +0.55 (+1.77%) | 1,161,450 |
| 12 Sep 2016 | CNY | 31.2 | 31.67 | 30.96 | 31.1 | 31.1 | -0.69 (-2.17%) | 1,237,541 |
| 9 Sep 2016 | CNY | 31.73 | 31.99 | 31.6 | 31.79 | 31.79 | -0.13 (-0.41%) | 671,005 |
| 8 Sep 2016 | CNY | 31.56 | 32.17 | 31.44 | 31.92 | 31.92 | +0.25 (+0.79%) | 1,684,623 |
| 7 Sep 2016 | CNY | 31.72 | 32.17 | 31.52 | 31.67 | 31.67 | -0.21 (-0.66%) | 1,138,383 |
| 6 Sep 2016 | CNY | 31.7 | 32.2 | 31.65 | 31.88 | 31.88 | +0.21 (+0.66%) | 1,270,198 |
| 5 Sep 2016 | CNY | 31.77 | 32.2 | 31.53 | 31.67 | 31.67 | +0.25 (+0.80%) | 848,492 |
| 2 Sep 2016 | CNY | 31.75 | 31.95 | 31.4 | 31.42 | 31.42 | -0.1 (-0.32%) | 1,069,188 |
| 1 Sep 2016 | CNY | 31.81 | 31.9 | 31.12 | 31.52 | 31.52 | -0.33 (-1.04%) | 1,351,446 |
| 31 Aug 2016 | CNY | 31.65 | 32.01 | 30.8 | 31.85 | 31.85 | +0.19 (+0.60%) | 1,713,584 |
| 30 Aug 2016 | CNY | 32.45 | 32.63 | 30.51 | 31.66 | 31.66 | -1.13 (-3.45%) | 4,580,803 |
| 29 Aug 2016 | CNY | 33.63 | 33.8 | 32.72 | 32.79 | 32.79 | -0.84 (-2.50%) | 1,969,394 |
| 26 Aug 2016 | CNY | 33.66 | 33.88 | 33.43 | 33.63 | 33.63 | -0.01 (-0.03%) | 1,260,783 |
| 25 Aug 2016 | CNY | 33.1 | 33.88 | 32.62 | 33.64 | 33.64 | +0.24 (+0.72%) | 2,094,426 |
| 24 Aug 2016 | CNY | 34.38 | 34.38 | 33.32 | 33.4 | 33.4 | -0.65 (-1.91%) | 2,973,601 |
| 23 Aug 2016 | CNY | 34.01 | 34.48 | 33.5 | 34.05 | 34.05 | +0.04 (+0.12%) | 2,716,144 |
| 22 Aug 2016 | CNY | 33.65 | 34.78 | 32.8 | 34.01 | 34.01 | +0.35 (+1.04%) | 5,024,249 |
| 19 Aug 2016 | CNY | 32.94 | 34.05 | 32.45 | 33.66 | 33.66 | +0.73 (+2.22%) | 5,679,235 |
| 18 Aug 2016 | CNY | 33.48 | 33.88 | 32.67 | 32.93 | 32.93 | -0.65 (-1.94%) | 3,894,786 |
| 17 Aug 2016 | CNY | 32.62 | 33.58 | 32.12 | 33.58 | 33.58 | +0.8 (+2.44%) | 4,888,636 |
| 16 Aug 2016 | CNY | 33.3 | 33.48 | 32.71 | 32.78 | 32.78 | -0.12 (-0.36%) | 2,456,878 |
| 15 Aug 2016 | CNY | 32.01 | 33.5 | 32.01 | 32.9 | 32.9 | +0.89 (+2.78%) | 3,686,417 |
| 12 Aug 2016 | CNY | 31.3 | 32.37 | 31.3 | 32.01 | 32.01 | +0.71 (+2.27%) | 1,923,046 |
| 11 Aug 2016 | CNY | 32.38 | 32.38 | 31.3 | 31.3 | 31.3 | -1.1 (-3.40%) | 2,444,127 |
| 10 Aug 2016 | CNY | 32.5 | 32.88 | 32.23 | 32.4 | 32.4 | -0.26 (-0.80%) | 2,163,164 |
| 9 Aug 2016 | CNY | 32.44 | 33.36 | 32.21 | 32.66 | 32.66 | +0.03 (+0.09%) | 2,265,348 |
| 8 Aug 2016 | CNY | 32.83 | 32.95 | 31.8 | 32.63 | 32.63 | -0.48 (-1.45%) | 2,888,224 |
| 5 Aug 2016 | CNY | 33.82 | 34 | 32.8 | 33.11 | 33.11 | -0.5 (-1.49%) | 3,853,431 |
| 4 Aug 2016 | CNY | 32.5 | 33.75 | 32.12 | 33.61 | 33.61 | +0.66 (+2.00%) | 6,822,529 |
| 3 Aug 2016 | CNY | 32.6 | 33.35 | 31.78 | 32.95 | 32.95 | +0.04 (+0.12%) | 5,899,662 |
