| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 58.12 | 59.52 | 57.78 | 59.51 | 59.51 | +1.59 (+2.75%) | 8,473,265 |
| 5 Sep 2016 | CNY | 58 | 58.26 | 57.6 | 57.92 | 57.92 | +0.06 (+0.10%) | 2,671,251 |
| 2 Sep 2016 | CNY | 58.45 | 58.45 | 57.8 | 57.86 | 57.86 | -0.6 (-1.03%) | 4,415,633 |
| 1 Sep 2016 | CNY | 58.65 | 58.72 | 58.45 | 58.46 | 58.46 | -0.09 (-0.15%) | 3,102,506 |
| 31 Aug 2016 | CNY | 58.63 | 58.64 | 58.2 | 58.55 | 58.55 | +0.08 (+0.14%) | 2,802,645 |
| 30 Aug 2016 | CNY | 58.4 | 58.54 | 58.15 | 58.47 | 58.47 | +0.18 (+0.31%) | 3,955,193 |
| 29 Aug 2016 | CNY | 58.85 | 59.13 | 58.15 | 58.29 | 58.29 | -0.06 (-0.10%) | 6,737,327 |
| 26 Aug 2016 | CNY | 58.5 | 58.5 | 58 | 58.35 | 58.35 | +0.15 (+0.26%) | 4,416,357 |
| 25 Aug 2016 | CNY | 58.96 | 58.96 | 57.63 | 58.2 | 58.2 | -0.88 (-1.49%) | 6,534,826 |
| 24 Aug 2016 | CNY | 59 | 59.17 | 58.78 | 59.08 | 59.08 | +0.17 (+0.29%) | 3,090,119 |
| 23 Aug 2016 | CNY | 58.96 | 59.06 | 58.56 | 58.91 | 58.91 | +0.23 (+0.39%) | 3,430,108 |
| 22 Aug 2016 | CNY | 59.89 | 60.1 | 58.63 | 58.68 | 58.68 | -1.18 (-1.97%) | 6,305,316 |
| 19 Aug 2016 | CNY | 60 | 60.18 | 59.65 | 59.86 | 59.86 | -0.2 (-0.33%) | 3,776,939 |
| 18 Aug 2016 | CNY | 60.7 | 60.7 | 59.94 | 60.06 | 60.06 | -0.66 (-1.09%) | 5,942,044 |
| 17 Aug 2016 | CNY | 60 | 61.2 | 60 | 60.72 | 60.72 | +0.8 (+1.34%) | 8,713,795 |
| 16 Aug 2016 | CNY | 60.2 | 60.35 | 59.8 | 59.92 | 59.92 | -0.15 (-0.25%) | 7,810,269 |
| 15 Aug 2016 | CNY | 59.49 | 60.6 | 59 | 60.07 | 60.07 | +0.8 (+1.35%) | 9,641,772 |
| 12 Aug 2016 | CNY | 59 | 59.75 | 58.7 | 59.27 | 59.27 | +0.67 (+1.14%) | 5,271,847 |
| 11 Aug 2016 | CNY | 58.88 | 59.39 | 58.59 | 58.6 | 58.6 | -0.29 (-0.49%) | 4,813,453 |
| 10 Aug 2016 | CNY | 59.16 | 59.47 | 58.76 | 58.89 | 58.89 | -0.26 (-0.44%) | 3,380,222 |
| 9 Aug 2016 | CNY | 58.95 | 59.19 | 58.55 | 59.15 | 59.15 | +0.24 (+0.41%) | 4,719,154 |
| 8 Aug 2016 | CNY | 58.83 | 58.98 | 58.07 | 58.91 | 58.91 | +0.14 (+0.24%) | 3,819,299 |
| 5 Aug 2016 | CNY | 59.09 | 59.5 | 58.72 | 58.77 | 58.77 | -0.31 (-0.52%) | 4,290,714 |
| 4 Aug 2016 | CNY | 58.87 | 59.17 | 58.7 | 59.08 | 59.08 | +0.24 (+0.41%) | 3,154,162 |
| 3 Aug 2016 | CNY | 58.96 | 59.08 | 58.64 | 58.84 | 58.84 | -0.12 (-0.20%) | 2,651,790 |
| 2 Aug 2016 | CNY | 58.6 | 59.09 | 58.55 | 58.96 | 58.96 | +0.06 (+0.10%) | 3,806,989 |
| 1 Aug 2016 | CNY | 59.36 | 59.77 | 58.7 | 58.9 | 58.9 | -0.45 (-0.76%) | 3,477,049 |
| 29 Jul 2016 | CNY | 59.75 | 60.25 | 59.19 | 59.35 | 59.35 | -0.4 (-0.67%) | 3,738,250 |
| 28 Jul 2016 | CNY | 59.5 | 60.32 | 59.01 | 59.75 | 59.75 | +0.37 (+0.62%) | 5,208,363 |
| 27 Jul 2016 | CNY | 61.14 | 61.14 | 58.53 | 59.38 | 59.38 | -1.79 (-2.93%) | 10,083,412 |
