| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | CNY | 59.8 | 60.55 | 59.01 | 59.9 | 11.011 | -0.4 (-0.66%) | 8,637,050 |
| 16 Aug 2016 | CNY | 58.86 | 61.98 | 58.53 | 60.3 | 11.0846 | +1.95 (+3.34%) | 16,701,820 |
| 15 Aug 2016 | CNY | 57.57 | 58.94 | 56.4 | 58.35 | 10.7261 | +1.11 (+1.94%) | 8,989,202 |
| 12 Aug 2016 | CNY | 56.48 | 57.99 | 56.45 | 57.24 | 10.5221 | +0.34 (+0.60%) | 4,769,291 |
| 11 Aug 2016 | CNY | 58.3 | 58.34 | 56.8 | 56.9 | 10.4596 | -1.91 (-3.25%) | 7,099,150 |
| 10 Aug 2016 | CNY | 58.65 | 60.2 | 58.31 | 58.81 | 10.8107 | +0.3 (+0.51%) | 8,184,165 |
| 9 Aug 2016 | CNY | 58.55 | 59.23 | 57.81 | 58.51 | 10.7555 | +0.38 (+0.65%) | 6,751,308 |
| 8 Aug 2016 | CNY | 58.11 | 58.21 | 56.74 | 58.13 | 10.6857 | -0.61 (-1.04%) | 5,244,754 |
| 5 Aug 2016 | CNY | 59.79 | 60.2 | 58.52 | 58.74 | 10.7978 | -1.8 (-2.97%) | 8,291,091 |
| 4 Aug 2016 | CNY | 58.1 | 62.79 | 57.61 | 60.54 | 11.1287 | +2.14 (+3.66%) | 13,447,156 |
| 3 Aug 2016 | CNY | 59.18 | 59.89 | 57.91 | 58.4 | 10.7353 | -0.95 (-1.60%) | 7,141,623 |
| 2 Aug 2016 | CNY | 59.7 | 59.7 | 58.68 | 59.35 | 10.9099 | -0.43 (-0.72%) | 6,946,133 |
| 1 Aug 2016 | CNY | 58.47 | 60.49 | 56 | 59.78 | 10.989 | +1.26 (+2.15%) | 11,661,990 |
| 29 Jul 2016 | CNY | 57.4 | 59.5 | 57.02 | 58.52 | 10.7574 | +1.14 (+1.99%) | 9,692,930 |
| 28 Jul 2016 | CNY | 57.33 | 58.3 | 55.43 | 57.38 | 10.5478 | -0.62 (-1.07%) | 8,918,923 |
| 27 Jul 2016 | CNY | 60.24 | 61.3 | 56 | 58 | 10.6618 | -1.7 (-2.85%) | 11,936,790 |
| 26 Jul 2016 | CNY | 59 | 60.49 | 58.89 | 59.7 | 10.9743 | +0.7 (+1.19%) | 7,288,294 |
| 25 Jul 2016 | CNY | 61.9 | 61.9 | 58.02 | 59 | 10.8456 | -3.9 (-6.20%) | 12,063,852 |
| 22 Jul 2016 | CNY | 65.68 | 65.68 | 62.66 | 62.9 | 11.5625 | -2.8 (-4.26%) | 9,395,576 |
| 21 Jul 2016 | CNY | 66.33 | 67 | 65.08 | 65.7 | 12.0772 | -1.01 (-1.51%) | 7,808,063 |
| 20 Jul 2016 | CNY | 66.51 | 67.98 | 66.51 | 66.71 | 12.2629 | +0.36 (+0.54%) | 7,813,242 |
| 19 Jul 2016 | CNY | 68.27 | 68.62 | 66 | 66.35 | 12.1967 | -1.6 (-2.35%) | 9,222,248 |
| 18 Jul 2016 | CNY | 69.51 | 69.63 | 67.72 | 67.95 | 12.4908 | -2.2 (-3.14%) | 8,575,772 |
| 15 Jul 2016 | CNY | 70.3 | 71.5 | 69.01 | 70.15 | 12.8952 | +0.96 (+1.39%) | 12,300,359 |
| 14 Jul 2016 | CNY | 68.51 | 70.5 | 68.32 | 69.19 | 12.7188 | +0.04 (+0.06%) | 7,764,499 |
| 13 Jul 2016 | CNY | 70.5 | 70.99 | 68.6 | 69.15 | 12.7114 | -0.35 (-0.50%) | 8,316,859 |
| 12 Jul 2016 | CNY | 69.1 | 70.33 | 65.6 | 69.5 | 12.7757 | -0.2 (-0.29%) | 11,883,033 |
| 11 Jul 2016 | CNY | 71.81 | 73.5 | 69.63 | 69.7 | 12.8125 | -2.72 (-3.76%) | 14,610,160 |
| 8 Jul 2016 | CNY | 74.5 | 74.64 | 72.39 | 72.42 | 13.3125 | -2.88 (-3.82%) | 17,203,231 |
| 7 Jul 2016 | CNY | 72.45 | 75.8 | 71.14 | 75.3 | 13.8419 | +2.84 (+3.92%) | 26,369,683 |
