| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 22.91 | 22.96 | 21.9 | 22.28 | 22.28 | -0.29 (-1.28%) | 9,715,687 |
| 12 Sep 2016 | CNY | 22.86 | 23.08 | 22.56 | 22.57 | 22.57 | -0.79 (-3.38%) | 9,544,686 |
| 9 Sep 2016 | CNY | 23.45 | 23.8 | 23.3 | 23.36 | 23.36 | -0.13 (-0.55%) | 5,421,439 |
| 8 Sep 2016 | CNY | 23.5 | 23.73 | 23.11 | 23.49 | 23.49 | -0.06 (-0.25%) | 6,208,828 |
| 7 Sep 2016 | CNY | 24.02 | 24.02 | 23.34 | 23.55 | 23.55 | -0.3 (-1.26%) | 9,919,925 |
| 6 Sep 2016 | CNY | 23.55 | 24 | 23.06 | 23.85 | 23.85 | +1.02 (+4.47%) | 14,289,491 |
| 5 Sep 2016 | CNY | 23.21 | 23.49 | 22.75 | 22.83 | 22.83 | -0.31 (-1.34%) | 8,153,430 |
| 2 Sep 2016 | CNY | 23.53 | 23.88 | 22.81 | 23.14 | 23.14 | -0.51 (-2.16%) | 13,287,185 |
| 1 Sep 2016 | CNY | 24.2 | 24.2 | 23.6 | 23.65 | 23.65 | -0.55 (-2.27%) | 7,706,837 |
| 31 Aug 2016 | CNY | 24.12 | 24.34 | 23.65 | 24.2 | 24.2 | -0.16 (-0.66%) | 10,214,677 |
| 30 Aug 2016 | CNY | 24.83 | 25.12 | 24.33 | 24.36 | 24.36 | -0.44 (-1.77%) | 12,204,719 |
| 29 Aug 2016 | CNY | 24.18 | 24.8 | 23.9 | 24.8 | 24.8 | +0.82 (+3.42%) | 19,811,628 |
| 26 Aug 2016 | CNY | 23.6 | 24.66 | 23.6 | 23.98 | 23.98 | +0.5 (+2.13%) | 20,353,712 |
| 25 Aug 2016 | CNY | 23.2 | 23.56 | 22.8 | 23.48 | 23.48 | +0.12 (+0.51%) | 10,376,918 |
| 24 Aug 2016 | CNY | 23.2 | 23.6 | 22.95 | 23.36 | 23.36 | +0.33 (+1.43%) | 11,358,436 |
| 23 Aug 2016 | CNY | 23.35 | 23.75 | 22.67 | 23.03 | 23.03 | -0.42 (-1.79%) | 18,474,358 |
| 22 Aug 2016 | CNY | 24.17 | 24.48 | 23.45 | 23.45 | 23.45 | -0.69 (-2.86%) | 12,325,038 |
| 19 Aug 2016 | CNY | 24.07 | 24.49 | 23.73 | 24.14 | 24.14 | +0.08 (+0.33%) | 12,246,078 |
| 18 Aug 2016 | CNY | 24.2 | 24.74 | 23.97 | 24.06 | 24.06 | -0.29 (-1.19%) | 17,222,952 |
| 17 Aug 2016 | CNY | 24.37 | 25.83 | 24.16 | 24.35 | 24.35 | -0.21 (-0.86%) | 29,683,801 |
| 16 Aug 2016 | CNY | 23.22 | 25.23 | 22.88 | 24.56 | 24.56 | +1.41 (+6.09%) | 31,339,406 |
| 15 Aug 2016 | CNY | 22.9 | 23.4 | 22.51 | 23.15 | 23.15 | +0.4 (+1.76%) | 19,946,304 |
| 12 Aug 2016 | CNY | 22.49 | 23.2 | 22.35 | 22.75 | 22.75 | -0.01 (-0.04%) | 17,201,629 |
| 11 Aug 2016 | CNY | 23.1 | 23.19 | 22.68 | 22.76 | 22.76 | -0.66 (-2.82%) | 19,668,699 |
| 10 Aug 2016 | CNY | 22.99 | 23.55 | 22.55 | 23.42 | 23.42 | +0.5 (+2.18%) | 31,627,720 |
| 9 Aug 2016 | CNY | 23.91 | 24.3 | 22.6 | 22.92 | 22.92 | -0.06 (-0.26%) | 40,026,971 |
| 8 Aug 2016 | CNY | 20.9 | 22.98 | 20.7 | 22.98 | 22.98 | +2.09 (+10.00%) | 23,517,690 |
| 5 Aug 2016 | CNY | 20.28 | 21.25 | 20 | 20.89 | 20.89 | +0.58 (+2.86%) | 21,722,791 |
| 4 Aug 2016 | CNY | 20.3 | 20.48 | 19.8 | 20.31 | 20.31 | +0.06 (+0.30%) | 14,719,169 |
| 3 Aug 2016 | CNY | 19.46 | 20.43 | 19.36 | 20.25 | 20.25 | +0.79 (+4.06%) | 20,948,127 |
