| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | CNY | 29.3 | 29.45 | 28.75 | 29.08 | 29.08 | -0.06 (-0.21%) | 4,322,394 |
| 16 Aug 2016 | CNY | 28.88 | 29.98 | 28.7 | 29.14 | 29.14 | +0.28 (+0.97%) | 7,671,945 |
| 15 Aug 2016 | CNY | 28.38 | 29.07 | 27.6 | 28.86 | 28.86 | +0.83 (+2.96%) | 6,668,959 |
| 12 Aug 2016 | CNY | 27.98 | 28.1 | 27.73 | 28.03 | 28.03 | +0.18 (+0.65%) | 2,720,480 |
| 11 Aug 2016 | CNY | 28.8 | 28.8 | 27.8 | 27.85 | 27.85 | -0.85 (-2.96%) | 4,520,556 |
| 10 Aug 2016 | CNY | 29.07 | 29.3 | 28.69 | 28.7 | 28.7 | -0.51 (-1.75%) | 4,876,898 |
| 9 Aug 2016 | CNY | 28.38 | 29.31 | 27.98 | 29.21 | 29.21 | +1.06 (+3.77%) | 6,886,778 |
| 8 Aug 2016 | CNY | 27.85 | 28.35 | 27.1 | 28.15 | 28.15 | +0.05 (+0.18%) | 4,596,494 |
| 5 Aug 2016 | CNY | 28.87 | 28.87 | 28.02 | 28.1 | 28.1 | -0.95 (-3.27%) | 6,282,487 |
| 4 Aug 2016 | CNY | 28.45 | 29.17 | 28.01 | 29.05 | 29.05 | +0.42 (+1.47%) | 6,248,300 |
| 3 Aug 2016 | CNY | 28.3 | 28.9 | 28 | 28.63 | 28.63 | +0.65 (+2.32%) | 6,459,789 |
| 2 Aug 2016 | CNY | 27.97 | 28.2 | 27.54 | 27.98 | 27.98 | +0.25 (+0.90%) | 4,022,192 |
| 1 Aug 2016 | CNY | 29.23 | 29.24 | 27.52 | 27.73 | 27.73 | -1.57 (-5.36%) | 6,493,104 |
| 29 Jul 2016 | CNY | 29.32 | 29.81 | 28.58 | 29.3 | 29.3 | +0.25 (+0.86%) | 6,899,090 |
| 28 Jul 2016 | CNY | 30.15 | 30.85 | 28.24 | 29.05 | 29.05 | -1.22 (-4.03%) | 10,723,296 |
| 27 Jul 2016 | CNY | 32.04 | 33.3 | 29.51 | 30.27 | 30.27 | -1.89 (-5.88%) | 13,521,177 |
| 26 Jul 2016 | CNY | 32.77 | 32.78 | 30.51 | 32.16 | 32.16 | -0.64 (-1.95%) | 11,337,557 |
| 25 Jul 2016 | CNY | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | 0.0 (0.0%) | 0 |
| 22 Jul 2016 | CNY | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | 0.0 (0.0%) | 0 |
| 21 Jul 2016 | CNY | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | 0.0 (0.0%) | 0 |
| 20 Jul 2016 | CNY | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | 0.0 (0.0%) | 0 |
| 19 Jul 2016 | CNY | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | 0.0 (0.0%) | 0 |
| 18 Jul 2016 | CNY | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | 0.0 (0.0%) | 0 |
| 15 Jul 2016 | CNY | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | 0.0 (0.0%) | 0 |
| 14 Jul 2016 | CNY | 31.76 | 33.56 | 31.5 | 32.8 | 32.8 | +0.82 (+2.56%) | 22,870,007 |
| 13 Jul 2016 | CNY | 30.62 | 32.69 | 30.11 | 31.98 | 31.98 | +1.58 (+5.20%) | 18,994,402 |
| 12 Jul 2016 | CNY | 30.02 | 31.29 | 29.8 | 30.4 | 30.4 | +0.17 (+0.56%) | 11,951,942 |
| 11 Jul 2016 | CNY | 29.7 | 31.8 | 29.68 | 30.23 | 30.23 | +1.1 (+3.78%) | 16,455,508 |
| 8 Jul 2016 | CNY | 29.4 | 29.46 | 28.81 | 29.13 | 29.13 | -0.27 (-0.92%) | 5,947,400 |
| 7 Jul 2016 | CNY | 30 | 30 | 29.25 | 29.4 | 29.4 | -0.61 (-2.03%) | 6,919,494 |
