| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | CNY | 25.7 | 26.14 | 25.6 | 25.95 | 25.95 | +0.17 (+0.66%) | 4,190,959 |
| 16 Aug 2016 | CNY | 25.61 | 26.3 | 25.6 | 25.78 | 25.78 | +0.17 (+0.66%) | 5,019,632 |
| 15 Aug 2016 | CNY | 24.98 | 25.66 | 24.8 | 25.61 | 25.61 | +0.63 (+2.52%) | 4,533,306 |
| 12 Aug 2016 | CNY | 24.87 | 25.22 | 24.8 | 24.98 | 24.98 | +0.11 (+0.44%) | 2,200,787 |
| 11 Aug 2016 | CNY | 25.27 | 25.54 | 24.86 | 24.87 | 24.87 | -0.74 (-2.89%) | 3,412,809 |
| 10 Aug 2016 | CNY | 25.55 | 25.88 | 25.52 | 25.61 | 25.61 | +0.03 (+0.12%) | 3,926,918 |
| 9 Aug 2016 | CNY | 25.32 | 25.62 | 25.28 | 25.58 | 25.58 | +0.22 (+0.87%) | 3,830,272 |
| 8 Aug 2016 | CNY | 25.02 | 25.4 | 24.98 | 25.36 | 25.36 | +0.39 (+1.56%) | 2,783,390 |
| 5 Aug 2016 | CNY | 25.36 | 25.36 | 24.94 | 24.97 | 24.97 | -0.51 (-2.00%) | 3,206,739 |
| 4 Aug 2016 | CNY | 25.11 | 25.58 | 24.89 | 25.48 | 25.48 | +0.37 (+1.47%) | 4,228,879 |
| 3 Aug 2016 | CNY | 25.39 | 25.56 | 24.98 | 25.11 | 25.11 | -0.23 (-0.91%) | 3,369,188 |
| 2 Aug 2016 | CNY | 25.22 | 25.47 | 24.93 | 25.34 | 25.34 | +0.26 (+1.04%) | 2,749,541 |
| 1 Aug 2016 | CNY | 25.8 | 25.8 | 24.7 | 25.08 | 25.08 | -0.91 (-3.50%) | 3,929,661 |
| 29 Jul 2016 | CNY | 25.87 | 26.26 | 25.41 | 25.99 | 25.99 | +0.12 (+0.46%) | 3,815,501 |
| 28 Jul 2016 | CNY | 26.2 | 26.48 | 25 | 25.87 | 25.87 | -0.24 (-0.92%) | 6,323,391 |
| 27 Jul 2016 | CNY | 29 | 29 | 26.01 | 26.11 | 26.11 | -2.77 (-9.59%) | 12,815,796 |
| 26 Jul 2016 | CNY | 28.51 | 28.93 | 28.36 | 28.88 | 28.88 | +0.18 (+0.63%) | 5,485,580 |
| 25 Jul 2016 | CNY | 29.7 | 30.18 | 28.54 | 28.7 | 28.7 | -1.54 (-5.09%) | 11,487,673 |
| 22 Jul 2016 | CNY | 29.6 | 31.5 | 29.46 | 30.24 | 30.24 | +0.51 (+1.72%) | 18,483,724 |
| 21 Jul 2016 | CNY | 29.5 | 29.98 | 29 | 29.73 | 29.73 | -0.03 (-0.10%) | 7,607,181 |
| 20 Jul 2016 | CNY | 29.1 | 30.1 | 28.7 | 29.76 | 29.76 | +1.1 (+3.84%) | 13,154,929 |
| 19 Jul 2016 | CNY | 28.89 | 29.2 | 28.53 | 28.66 | 28.66 | +0.08 (+0.28%) | 4,442,715 |
| 18 Jul 2016 | CNY | 29 | 29 | 28.43 | 28.58 | 28.58 | -0.72 (-2.46%) | 5,690,291 |
| 15 Jul 2016 | CNY | 28.77 | 29.8 | 28.77 | 29.3 | 29.3 | +0.29 (+1.00%) | 7,290,097 |
| 14 Jul 2016 | CNY | 28.87 | 29.52 | 28.71 | 29.01 | 29.01 | +0.1 (+0.35%) | 6,077,442 |
| 13 Jul 2016 | CNY | 28.81 | 29.28 | 28.75 | 28.91 | 28.91 | +0.12 (+0.42%) | 5,130,422 |
| 12 Jul 2016 | CNY | 28.92 | 29.4 | 28.01 | 28.79 | 28.79 | -0.38 (-1.30%) | 9,472,582 |
| 11 Jul 2016 | CNY | 30.03 | 30.35 | 29.01 | 29.17 | 29.17 | -1.09 (-3.60%) | 10,838,749 |
| 8 Jul 2016 | CNY | 29.71 | 31.67 | 29.67 | 30.26 | 30.26 | +0.29 (+0.97%) | 16,640,108 |
| 7 Jul 2016 | CNY | 29.28 | 30.37 | 28.8 | 29.97 | 29.97 | +0.22 (+0.74%) | 14,041,016 |
