| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2016 | CNY | 31.89 | 32.29 | 31.61 | 32.12 | 24.7077 | +0.32 (+1.01%) | 3,006,155 |
| 16 Aug 2016 | CNY | 31.92 | 32.2 | 31.79 | 31.8 | 24.4615 | -0.08 (-0.25%) | 1,541,338 |
| 15 Aug 2016 | CNY | 31.2 | 32.08 | 31.03 | 31.88 | 24.5231 | +0.72 (+2.31%) | 3,112,296 |
| 12 Aug 2016 | CNY | 30.97 | 31.17 | 30.78 | 31.16 | 23.9692 | +0.18 (+0.58%) | 1,430,827 |
| 11 Aug 2016 | CNY | 31.01 | 31.34 | 30.93 | 30.98 | 23.8308 | -0.2 (-0.64%) | 1,009,626 |
| 10 Aug 2016 | CNY | 31.45 | 31.63 | 30.95 | 31.18 | 23.9846 | -0.38 (-1.20%) | 2,061,673 |
| 9 Aug 2016 | CNY | 31.03 | 31.85 | 30.95 | 31.56 | 24.2769 | +0.54 (+1.74%) | 2,235,845 |
| 8 Aug 2016 | CNY | 30.64 | 31.05 | 30.51 | 31.02 | 23.8615 | +0.37 (+1.21%) | 1,100,176 |
| 5 Aug 2016 | CNY | 30.33 | 30.87 | 30.31 | 30.65 | 23.5769 | +0.15 (+0.49%) | 1,489,367 |
| 4 Aug 2016 | CNY | 30.02 | 30.61 | 29.98 | 30.5 | 23.4615 | +0.2 (+0.66%) | 1,276,548 |
| 3 Aug 2016 | CNY | 30.5 | 30.64 | 30 | 30.3 | 23.3077 | -0.28 (-0.92%) | 1,291,400 |
| 2 Aug 2016 | CNY | 30.1 | 30.59 | 30.1 | 30.58 | 23.5231 | +0.37 (+1.22%) | 937,081 |
| 1 Aug 2016 | CNY | 30.92 | 30.92 | 29.9 | 30.21 | 23.2385 | -0.71 (-2.30%) | 1,659,101 |
| 29 Jul 2016 | CNY | 31 | 31.15 | 30.72 | 30.92 | 23.7846 | -0.08 (-0.26%) | 1,311,876 |
| 28 Jul 2016 | CNY | 31.06 | 31.27 | 30.31 | 31 | 23.8462 | -0.2 (-0.64%) | 2,087,996 |
| 27 Jul 2016 | CNY | 32.18 | 32.43 | 29.8 | 31.2 | 24 | -1.04 (-3.23%) | 4,242,515 |
| 26 Jul 2016 | CNY | 31.65 | 32.5 | 31.65 | 32.24 | 24.8 | +0.59 (+1.86%) | 3,335,046 |
| 25 Jul 2016 | CNY | 31.5 | 31.77 | 31.38 | 31.65 | 24.3462 | -0.04 (-0.13%) | 1,508,220 |
| 22 Jul 2016 | CNY | 31.75 | 31.81 | 31.1 | 31.69 | 24.3769 | -0.23 (-0.72%) | 3,125,019 |
| 21 Jul 2016 | CNY | 32.8 | 32.8 | 31.5 | 31.92 | 24.5538 | -1.12 (-3.39%) | 8,922,331 |
| 20 Jul 2016 | CNY | 32.19 | 33.35 | 32.11 | 33.04 | 25.4154 | +0.8 (+2.48%) | 3,673,208 |
| 19 Jul 2016 | CNY | 32.22 | 32.25 | 31.8 | 32.24 | 24.8 | +0.02 (+0.06%) | 1,638,701 |
| 18 Jul 2016 | CNY | 32.19 | 32.65 | 31.83 | 32.22 | 24.7846 | +0.04 (+0.12%) | 1,936,911 |
| 15 Jul 2016 | CNY | 32 | 32.29 | 31.84 | 32.18 | 24.7538 | +0.18 (+0.56%) | 2,504,995 |
| 14 Jul 2016 | CNY | 33.08 | 33.49 | 31.68 | 32 | 24.6154 | -1.6 (-4.76%) | 9,104,499 |
| 13 Jul 2016 | CNY | 32.51 | 33.99 | 32.31 | 33.6 | 25.8462 | +1.06 (+3.26%) | 5,467,547 |
| 12 Jul 2016 | CNY | 32.15 | 32.55 | 31.96 | 32.54 | 25.0308 | +0.23 (+0.71%) | 2,225,659 |
| 11 Jul 2016 | CNY | 32.6 | 33.1 | 31.62 | 32.31 | 24.8538 | -0.45 (-1.37%) | 4,086,899 |
| 8 Jul 2016 | CNY | 32.3 | 32.8 | 32.15 | 32.76 | 25.2 | +0.27 (+0.83%) | 2,755,887 |
| 7 Jul 2016 | CNY | 32.8 | 32.88 | 32.05 | 32.49 | 24.9923 | -0.95 (-2.84%) | 6,165,647 |
