| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 46.58 | 46.9733 | 46.5133 | 46.6867 | 46.6867 | -0.107 (-0.23%) | 4,558,950 |
| 13 Sep 2016 | CNY | 46.5 | 47 | 46.5 | 46.7933 | 46.7933 | +0.473 (+1.02%) | 4,921,279 |
| 12 Sep 2016 | CNY | 46.6333 | 47.0533 | 46.0733 | 46.32 | 46.32 | -1.013 (-2.14%) | 8,283,343 |
| 9 Sep 2016 | CNY | 47.6867 | 47.7733 | 47.2533 | 47.3333 | 47.3333 | -0.353 (-0.74%) | 5,530,579 |
| 8 Sep 2016 | CNY | 47.7867 | 47.9267 | 47.5067 | 47.6867 | 47.6867 | -0.107 (-0.22%) | 3,857,023 |
| 7 Sep 2016 | CNY | 48.02 | 48.2333 | 47.72 | 47.7933 | 47.7933 | -0.287 (-0.60%) | 5,885,070 |
| 6 Sep 2016 | CNY | 47.8467 | 48.2333 | 47.1067 | 48.08 | 48.08 | +0.233 (+0.49%) | 7,068,012 |
| 5 Sep 2016 | CNY | 47.9933 | 48.32 | 47.7 | 47.8467 | 47.8467 | +0.153 (+0.32%) | 5,014,981 |
| 2 Sep 2016 | CNY | 47.4867 | 48.48 | 47.4133 | 47.6933 | 47.6933 | +0.207 (+0.44%) | 6,866,836 |
| 1 Sep 2016 | CNY | 48.1067 | 48.2 | 47.46 | 47.4867 | 47.4867 | -0.513 (-1.07%) | 6,422,430 |
| 31 Aug 2016 | CNY | 48.6 | 48.6 | 47.7733 | 48 | 48 | -0.353 (-0.73%) | 7,425,066 |
| 30 Aug 2016 | CNY | 48.7867 | 49.12 | 48.2533 | 48.3533 | 48.3533 | -0.42 (-0.86%) | 6,485,302 |
| 29 Aug 2016 | CNY | 48.5067 | 48.92 | 48.02 | 48.7733 | 48.7733 | +0.167 (+0.34%) | 7,494,711 |
| 26 Aug 2016 | CNY | 48.8867 | 49.1867 | 48.4733 | 48.6067 | 48.6067 | -0.14 (-0.29%) | 7,627,647 |
| 25 Aug 2016 | CNY | 49.3333 | 49.3333 | 48.6 | 48.7467 | 48.7467 | -1.173 (-2.35%) | 13,453,288 |
| 24 Aug 2016 | CNY | 49.68 | 51.4467 | 49.68 | 49.92 | 49.92 | +0.573 (+1.16%) | 16,939,017 |
| 23 Aug 2016 | CNY | 49.82 | 50.14 | 49 | 49.3467 | 49.3467 | -0.733 (-1.46%) | 14,721,936 |
| 22 Aug 2016 | CNY | 50.1533 | 51.6667 | 49.4667 | 50.08 | 50.08 | -0.593 (-1.17%) | 22,602,064 |
| 19 Aug 2016 | CNY | 49.2 | 51.8533 | 48.6 | 50.6733 | 50.6733 | +1.54 (+3.13%) | 31,615,429 |
| 18 Aug 2016 | CNY | 49.92 | 50.4667 | 48.7533 | 49.1333 | 49.1333 | -0.853 (-1.71%) | 23,403,520 |
| 17 Aug 2016 | CNY | 47.6667 | 52.1133 | 47.5333 | 49.9867 | 49.9867 | +2.52 (+5.31%) | 36,421,948 |
| 16 Aug 2016 | CNY | 47.9267 | 47.9533 | 47.24 | 47.4667 | 47.4667 | -0.013 (-0.03%) | 12,910,408 |
| 15 Aug 2016 | CNY | 46.4333 | 47.9867 | 46.3067 | 47.48 | 47.48 | +1.133 (+2.45%) | 15,022,987 |
| 12 Aug 2016 | CNY | 46.1667 | 46.5333 | 46.1267 | 46.3467 | 46.3467 | +0.16 (+0.35%) | 5,922,982 |
| 11 Aug 2016 | CNY | 46.6667 | 46.7333 | 46.1667 | 46.1867 | 46.1867 | -0.527 (-1.13%) | 7,250,371 |
| 10 Aug 2016 | CNY | 47.2667 | 47.2667 | 46.6867 | 46.7133 | 46.7133 | -0.567 (-1.20%) | 6,394,305 |
| 9 Aug 2016 | CNY | 47.2667 | 47.5067 | 46.9667 | 47.28 | 47.28 | -0.007 (-0.01%) | 7,195,950 |
| 8 Aug 2016 | CNY | 46.1667 | 47.5667 | 46.0667 | 47.2867 | 47.2867 | +1.113 (+2.41%) | 8,910,819 |
| 5 Aug 2016 | CNY | 46.74 | 46.74 | 46.1333 | 46.1733 | 46.1733 | -0.567 (-1.21%) | 6,264,444 |
| 4 Aug 2016 | CNY | 46.6267 | 46.7533 | 46.1733 | 46.74 | 46.74 | +0.047 (+0.10%) | 6,238,297 |
