| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 21.1533 | 22.3333 | 21 | 21.96 | 21.96 | +0.84 (+3.98%) | 43,210,639 |
| 5 Sep 2016 | CNY | 21.2333 | 21.3667 | 21.0933 | 21.12 | 21.12 | -0.08 (-0.38%) | 15,053,239 |
| 2 Sep 2016 | CNY | 21.6333 | 21.8 | 21.0933 | 21.2 | 21.2 | -0.42 (-1.94%) | 22,198,392 |
| 1 Sep 2016 | CNY | 21.8667 | 21.92 | 21.6067 | 21.62 | 21.62 | -0.327 (-1.49%) | 18,024,187 |
| 31 Aug 2016 | CNY | 21.7133 | 22.06 | 21.62 | 21.9467 | 21.9467 | +0.267 (+1.23%) | 23,237,386 |
| 30 Aug 2016 | CNY | 21.6067 | 21.98 | 21.6067 | 21.68 | 21.68 | +0.027 (+0.12%) | 15,182,466 |
| 29 Aug 2016 | CNY | 21.9 | 21.9933 | 21.54 | 21.6533 | 21.6533 | -0.313 (-1.43%) | 21,119,602 |
| 26 Aug 2016 | CNY | 22.16 | 22.3133 | 21.94 | 21.9667 | 21.9667 | -0.087 (-0.39%) | 20,337,574 |
| 25 Aug 2016 | CNY | 22.1667 | 22.2667 | 21.76 | 22.0533 | 22.0533 | -0.113 (-0.51%) | 25,107,930 |
| 24 Aug 2016 | CNY | 22.06 | 22.3467 | 22 | 22.1667 | 22.1667 | +0.033 (+0.15%) | 24,540,129 |
| 23 Aug 2016 | CNY | 22.6933 | 22.7533 | 21.8 | 22.1333 | 22.1333 | -0.413 (-1.83%) | 33,862,806 |
| 22 Aug 2016 | CNY | 22.5333 | 22.86 | 22.4133 | 22.5467 | 22.5467 | +0.093 (+0.42%) | 36,461,416 |
| 19 Aug 2016 | CNY | 22.4333 | 22.5133 | 22.0867 | 22.4533 | 22.4533 | +0.147 (+0.66%) | 24,653,880 |
| 18 Aug 2016 | CNY | 22.4467 | 22.8467 | 22.2667 | 22.3067 | 22.3067 | -0.14 (-0.62%) | 32,157,780 |
| 17 Aug 2016 | CNY | 22.6 | 22.7067 | 22.3267 | 22.4467 | 22.4467 | -0.3 (-1.32%) | 33,910,719 |
| 16 Aug 2016 | CNY | 22.0067 | 22.92 | 22 | 22.7467 | 22.7467 | +0.64 (+2.90%) | 61,167,832 |
| 15 Aug 2016 | CNY | 21.6467 | 22.3333 | 21.46 | 22.1067 | 22.1067 | +0.467 (+2.16%) | 42,729,417 |
| 12 Aug 2016 | CNY | 21.3933 | 21.76 | 21.3933 | 21.64 | 21.64 | +0.147 (+0.68%) | 20,495,646 |
| 11 Aug 2016 | CNY | 22.0667 | 22.1267 | 21.4867 | 21.4933 | 21.4933 | -0.713 (-3.21%) | 34,786,944 |
| 10 Aug 2016 | CNY | 22.1533 | 22.7933 | 22.02 | 22.2067 | 22.2067 | +0.127 (+0.57%) | 43,115,229 |
| 9 Aug 2016 | CNY | 21.7867 | 22.2 | 21.7133 | 22.08 | 22.08 | +0.273 (+1.25%) | 29,708,733 |
| 8 Aug 2016 | CNY | 21.8 | 21.8333 | 21.3533 | 21.8067 | 21.8067 | -0.1 (-0.46%) | 27,973,668 |
| 5 Aug 2016 | CNY | 22.0667 | 22.2133 | 21.88 | 21.9067 | 21.9067 | -0.447 (-2.00%) | 31,973,740 |
| 4 Aug 2016 | CNY | 22.0467 | 22.7533 | 21.64 | 22.3533 | 22.3533 | +0.367 (+1.67%) | 52,991,947 |
| 3 Aug 2016 | CNY | 22.0067 | 22.28 | 21.84 | 21.9867 | 21.9867 | -0.02 (-0.09%) | 28,420,843 |
| 2 Aug 2016 | CNY | 21.9667 | 22.1867 | 21.6733 | 22.0067 | 22.0067 | +0.027 (+0.12%) | 27,420,547 |
| 1 Aug 2016 | CNY | 22.2667 | 22.3133 | 21.4333 | 21.98 | 21.98 | -0.5 (-2.22%) | 39,724,191 |
| 29 Jul 2016 | CNY | 22.88 | 23.0533 | 22.22 | 22.48 | 22.48 | -0.413 (-1.81%) | 35,575,383 |
| 28 Jul 2016 | CNY | 22.4 | 23.1933 | 22.28 | 22.8933 | 22.8933 | +0.167 (+0.73%) | 46,248,808 |
| 27 Jul 2016 | CNY | 23.6533 | 23.9667 | 21.74 | 22.7267 | 22.7267 | -0.907 (-3.84%) | 64,120,578 |
