| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2016 | CNY | 75.21 | 77.99 | 74.9 | 75.74 | 75.74 | +0.53 (+0.70%) | 2,433,946 |
| 19 Aug 2016 | CNY | 75.01 | 75.7 | 74.51 | 75.21 | 75.21 | +0.03 (+0.04%) | 1,116,112 |
| 18 Aug 2016 | CNY | 75.88 | 76.4 | 74.01 | 75.18 | 75.18 | -0.62 (-0.82%) | 1,575,010 |
| 17 Aug 2016 | CNY | 75.15 | 76.69 | 75.15 | 75.8 | 75.8 | +0.35 (+0.46%) | 1,489,795 |
| 16 Aug 2016 | CNY | 76.01 | 76.76 | 75.15 | 75.45 | 75.45 | -0.85 (-1.11%) | 1,790,757 |
| 15 Aug 2016 | CNY | 73 | 76.68 | 72.4 | 76.3 | 76.3 | +4.01 (+5.55%) | 2,905,678 |
| 12 Aug 2016 | CNY | 71.5 | 72.45 | 71.4 | 72.29 | 72.29 | +0.48 (+0.67%) | 954,573 |
| 11 Aug 2016 | CNY | 72.3 | 72.9 | 71.25 | 71.81 | 71.81 | -0.24 (-0.33%) | 1,238,814 |
| 10 Aug 2016 | CNY | 72.25 | 73.34 | 72 | 72.05 | 72.05 | -0.19 (-0.26%) | 1,706,211 |
| 9 Aug 2016 | CNY | 70.57 | 72.4 | 70.31 | 72.24 | 72.24 | +1.67 (+2.37%) | 1,349,151 |
| 8 Aug 2016 | CNY | 69.99 | 70.9 | 68.17 | 70.57 | 70.57 | +0.41 (+0.58%) | 1,115,440 |
| 5 Aug 2016 | CNY | 71.59 | 72.6 | 70.16 | 70.16 | 70.16 | -1.34 (-1.87%) | 1,584,332 |
| 4 Aug 2016 | CNY | 69.8 | 71.98 | 69.8 | 71.5 | 71.5 | +1.4 (+2.00%) | 1,692,048 |
| 3 Aug 2016 | CNY | 69.58 | 70.35 | 69.22 | 70.1 | 70.1 | +0.3 (+0.43%) | 1,299,345 |
| 2 Aug 2016 | CNY | 70.08 | 70.65 | 68.58 | 69.8 | 69.8 | -0.35 (-0.50%) | 1,974,239 |
| 1 Aug 2016 | CNY | 71.48 | 71.48 | 67.07 | 70.15 | 70.15 | -1.66 (-2.31%) | 1,860,754 |
| 29 Jul 2016 | CNY | 73.04 | 73.21 | 71 | 71.81 | 71.81 | -0.99 (-1.36%) | 1,692,701 |
| 28 Jul 2016 | CNY | 73.1 | 74.73 | 72 | 72.8 | 72.8 | -0.3 (-0.41%) | 1,611,958 |
| 27 Jul 2016 | CNY | 78.6 | 78.6 | 71.85 | 73.1 | 73.1 | -5.52 (-7.02%) | 3,375,057 |
| 26 Jul 2016 | CNY | 76.53 | 78.88 | 76.41 | 78.62 | 78.62 | +1.63 (+2.12%) | 1,753,069 |
| 25 Jul 2016 | CNY | 78.1 | 78.4 | 75.21 | 76.99 | 76.99 | -1.78 (-2.26%) | 3,363,475 |
| 22 Jul 2016 | CNY | 81.01 | 81.31 | 77.77 | 78.77 | 78.77 | -4.39 (-5.28%) | 6,566,405 |
| 21 Jul 2016 | CNY | 84 | 85.36 | 83 | 83.16 | 83.16 | -1.67 (-1.97%) | 3,814,832 |
| 20 Jul 2016 | CNY | 82.3 | 86.48 | 82.3 | 84.83 | 84.83 | +3.35 (+4.11%) | 6,722,901 |
| 19 Jul 2016 | CNY | 80.5 | 81.78 | 80.27 | 81.48 | 81.48 | +1.18 (+1.47%) | 1,834,618 |
| 18 Jul 2016 | CNY | 80.95 | 81.71 | 79.51 | 80.3 | 80.3 | -1.2 (-1.47%) | 2,147,925 |
| 15 Jul 2016 | CNY | 82.6 | 82.7 | 80.6 | 81.5 | 81.5 | -2.75 (-3.26%) | 3,916,243 |
| 14 Jul 2016 | CNY | 84.11 | 85.66 | 83.39 | 84.25 | 84.25 | -0.45 (-0.53%) | 3,602,056 |
| 13 Jul 2016 | CNY | 80.38 | 85.8 | 79.56 | 84.7 | 84.7 | +4.38 (+5.45%) | 5,814,373 |
| 12 Jul 2016 | CNY | 81.5 | 81.58 | 77.71 | 80.32 | 80.32 | -0.75 (-0.93%) | 3,189,623 |
