| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2016 | CNY | 48.1 | 48.99 | 48.02 | 48.15 | 48.15 | -0.15 (-0.31%) | 2,223,697 |
| 15 Aug 2016 | CNY | 46.9 | 48.4 | 46.79 | 48.3 | 48.3 | +1.59 (+3.40%) | 2,682,547 |
| 12 Aug 2016 | CNY | 45.85 | 46.89 | 45.61 | 46.71 | 46.71 | +0.97 (+2.12%) | 1,247,568 |
| 11 Aug 2016 | CNY | 47.1 | 47.26 | 45.74 | 45.74 | 45.74 | -1.51 (-3.20%) | 1,856,556 |
| 10 Aug 2016 | CNY | 47.74 | 48.5 | 47.13 | 47.25 | 47.25 | -0.51 (-1.07%) | 1,755,684 |
| 9 Aug 2016 | CNY | 46.59 | 47.88 | 46.31 | 47.76 | 47.76 | +1.08 (+2.31%) | 2,032,027 |
| 8 Aug 2016 | CNY | 46.86 | 46.86 | 45.2 | 46.68 | 46.68 | -0.21 (-0.45%) | 1,741,261 |
| 5 Aug 2016 | CNY | 47.7 | 47.99 | 46.88 | 46.89 | 46.89 | -1.11 (-2.31%) | 1,767,153 |
| 4 Aug 2016 | CNY | 47.55 | 48.04 | 47.03 | 48 | 48 | +0.25 (+0.52%) | 1,910,987 |
| 3 Aug 2016 | CNY | 46.28 | 48.15 | 46.28 | 47.75 | 47.75 | +1.42 (+3.06%) | 3,828,645 |
| 2 Aug 2016 | CNY | 45.7 | 46.58 | 45.7 | 46.33 | 46.33 | +0.23 (+0.50%) | 2,214,782 |
| 1 Aug 2016 | CNY | 45 | 46.49 | 42.82 | 46.1 | 46.1 | +0.68 (+1.50%) | 3,068,444 |
| 29 Jul 2016 | CNY | 45.3 | 45.94 | 44.85 | 45.42 | 45.42 | 0.0 (0.0%) | 2,190,758 |
| 28 Jul 2016 | CNY | 46 | 46.34 | 43.82 | 45.42 | 45.42 | -0.86 (-1.86%) | 4,707,516 |
| 27 Jul 2016 | CNY | 51.59 | 51.71 | 46.28 | 46.28 | 46.28 | -5.14 (-10.00%) | 6,559,614 |
| 26 Jul 2016 | CNY | 51.18 | 51.67 | 51.03 | 51.42 | 51.42 | +0.05 (+0.10%) | 1,865,933 |
| 25 Jul 2016 | CNY | 50.55 | 51.54 | 49.99 | 51.37 | 51.37 | +1.2 (+2.39%) | 2,551,673 |
| 22 Jul 2016 | CNY | 51.02 | 51.13 | 49.97 | 50.17 | 50.17 | -0.96 (-1.88%) | 2,960,838 |
| 21 Jul 2016 | CNY | 52.68 | 53.3 | 51 | 51.13 | 51.13 | -1.53 (-2.91%) | 3,768,412 |
| 20 Jul 2016 | CNY | 51.91 | 53.69 | 51.91 | 52.66 | 52.66 | +0.86 (+1.66%) | 4,571,970 |
| 19 Jul 2016 | CNY | 51.5 | 51.97 | 50.63 | 51.8 | 51.8 | +0.69 (+1.35%) | 3,651,217 |
| 18 Jul 2016 | CNY | 53.42 | 53.42 | 50.78 | 51.11 | 51.11 | -1.94 (-3.66%) | 3,925,773 |
| 15 Jul 2016 | CNY | 53 | 53.59 | 52.35 | 53.05 | 53.05 | +0.16 (+0.30%) | 2,542,396 |
| 14 Jul 2016 | CNY | 54.22 | 54.58 | 52.42 | 52.89 | 52.89 | -1.34 (-2.47%) | 3,246,587 |
| 13 Jul 2016 | CNY | 53.77 | 54.4 | 52.76 | 54.23 | 54.23 | +0.83 (+1.55%) | 5,109,123 |
| 12 Jul 2016 | CNY | 55 | 55.5 | 50.63 | 53.4 | 53.4 | -1.6 (-2.91%) | 7,126,454 |
| 11 Jul 2016 | CNY | 56.1 | 57.36 | 54.9 | 55 | 55 | -1.18 (-2.10%) | 6,378,214 |
| 8 Jul 2016 | CNY | 59.3 | 60 | 56 | 56.18 | 56.18 | -3.12 (-5.26%) | 5,992,023 |
| 7 Jul 2016 | CNY | 61.39 | 61.39 | 57.91 | 59.3 | 59.3 | -2.15 (-3.50%) | 7,300,456 |
| 6 Jul 2016 | CNY | 54.99 | 61.45 | 54.54 | 61.45 | 61.45 | +5.59 (+10.01%) | 10,025,203 |
