| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 28.61 | 28.88 | 28.13 | 28.69 | 28.69 | +0.11 (+0.38%) | 3,149,402 |
| 5 Sep 2016 | CNY | 28.24 | 28.8 | 28.24 | 28.58 | 28.58 | +0.34 (+1.20%) | 3,715,493 |
| 2 Sep 2016 | CNY | 28.16 | 28.39 | 28 | 28.24 | 28.24 | +0.07 (+0.25%) | 2,659,902 |
| 1 Sep 2016 | CNY | 28.5 | 28.51 | 28.16 | 28.17 | 28.17 | -0.17 (-0.60%) | 2,303,784 |
| 31 Aug 2016 | CNY | 28.5 | 28.7 | 28.11 | 28.34 | 28.34 | -0.24 (-0.84%) | 2,893,634 |
| 30 Aug 2016 | CNY | 28.82 | 28.82 | 28.39 | 28.58 | 28.58 | -0.04 (-0.14%) | 3,283,410 |
| 29 Aug 2016 | CNY | 28.55 | 28.9 | 28.45 | 28.62 | 28.62 | +0.02 (+0.07%) | 1,902,310 |
| 26 Aug 2016 | CNY | 28.25 | 28.77 | 28.1 | 28.6 | 28.6 | +0.32 (+1.13%) | 2,319,820 |
| 25 Aug 2016 | CNY | 28.67 | 28.67 | 28.11 | 28.28 | 28.28 | -0.4 (-1.39%) | 3,044,017 |
| 24 Aug 2016 | CNY | 28.5 | 28.99 | 28.42 | 28.68 | 28.68 | +0.28 (+0.99%) | 2,145,874 |
| 23 Aug 2016 | CNY | 28.33 | 28.72 | 28.28 | 28.4 | 28.4 | -0.11 (-0.39%) | 2,018,332 |
| 22 Aug 2016 | CNY | 29.28 | 29.28 | 28.45 | 28.51 | 28.51 | -0.57 (-1.96%) | 3,126,162 |
| 19 Aug 2016 | CNY | 29.15 | 29.2 | 28.8 | 29.08 | 29.08 | +0.03 (+0.10%) | 2,876,421 |
| 18 Aug 2016 | CNY | 29.3 | 29.62 | 28.8 | 29.05 | 29.05 | -0.31 (-1.06%) | 4,073,982 |
| 17 Aug 2016 | CNY | 28.9 | 29.5 | 28.66 | 29.36 | 29.36 | +0.23 (+0.79%) | 3,769,739 |
| 16 Aug 2016 | CNY | 29.5 | 30.36 | 29.03 | 29.13 | 29.13 | -0.05 (-0.17%) | 5,200,349 |
| 15 Aug 2016 | CNY | 28.49 | 29.44 | 28.19 | 29.18 | 29.18 | +0.74 (+2.60%) | 5,213,510 |
| 12 Aug 2016 | CNY | 28.04 | 28.6 | 27.86 | 28.44 | 28.44 | +0.01 (+0.04%) | 3,601,696 |
| 11 Aug 2016 | CNY | 29 | 29.22 | 28.35 | 28.43 | 28.43 | -0.77 (-2.64%) | 3,922,570 |
| 10 Aug 2016 | CNY | 29.1 | 29.53 | 28.83 | 29.2 | 29.2 | +0.02 (+0.07%) | 4,219,584 |
| 9 Aug 2016 | CNY | 28.39 | 29.28 | 27.96 | 29.18 | 29.18 | +0.85 (+3.00%) | 6,195,423 |
| 8 Aug 2016 | CNY | 28.06 | 28.46 | 27.8 | 28.33 | 28.33 | +0.02 (+0.07%) | 3,973,383 |
| 5 Aug 2016 | CNY | 28.92 | 28.93 | 28.3 | 28.31 | 28.31 | -0.61 (-2.11%) | 4,103,390 |
| 4 Aug 2016 | CNY | 28.68 | 29.37 | 28.15 | 28.92 | 28.92 | +0.05 (+0.17%) | 4,756,834 |
| 3 Aug 2016 | CNY | 28.6 | 28.88 | 27.72 | 28.87 | 28.87 | +0.34 (+1.19%) | 6,417,849 |
| 2 Aug 2016 | CNY | 28.88 | 28.9 | 28.1 | 28.53 | 28.53 | +0.27 (+0.96%) | 4,280,971 |
| 1 Aug 2016 | CNY | 30.53 | 30.77 | 27.8 | 28.26 | 28.26 | -2.44 (-7.95%) | 10,314,898 |
| 29 Jul 2016 | CNY | 31.15 | 31.45 | 30.3 | 30.7 | 30.7 | -0.9 (-2.85%) | 6,453,542 |
| 28 Jul 2016 | CNY | 32.13 | 33.82 | 30 | 31.6 | 31.6 | -0.83 (-2.56%) | 10,927,665 |
| 27 Jul 2016 | CNY | 33.5 | 34.26 | 31.27 | 32.43 | 32.43 | -1.26 (-3.74%) | 10,616,641 |
