| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | CNY | 32.2 | 32.2 | 31.2 | 31.7 | 21.1333 | -0.3 (-0.94%) | 1,095,138 |
| 8 Sep 2016 | CNY | 31.96 | 32.27 | 31.85 | 32 | 21.3333 | +0.04 (+0.13%) | 837,435 |
| 7 Sep 2016 | CNY | 32.05 | 32.33 | 31.93 | 31.96 | 21.3067 | -0.26 (-0.81%) | 1,018,701 |
| 6 Sep 2016 | CNY | 31.76 | 32.32 | 31.6 | 32.22 | 21.48 | +0.45 (+1.42%) | 1,045,769 |
| 5 Sep 2016 | CNY | 31.54 | 31.97 | 31.25 | 31.77 | 21.18 | +0.23 (+0.73%) | 655,392 |
| 2 Sep 2016 | CNY | 31.8 | 32 | 31.02 | 31.54 | 21.0267 | -0.43 (-1.35%) | 1,562,102 |
| 1 Sep 2016 | CNY | 32.45 | 32.45 | 31.8 | 31.97 | 21.3133 | -0.35 (-1.08%) | 1,032,020 |
| 31 Aug 2016 | CNY | 32.76 | 32.78 | 32.04 | 32.32 | 21.5467 | -0.21 (-0.65%) | 976,652 |
| 30 Aug 2016 | CNY | 32.54 | 33.14 | 32.33 | 32.53 | 21.6867 | +0.15 (+0.46%) | 1,481,738 |
| 29 Aug 2016 | CNY | 32.5 | 32.66 | 32.27 | 32.38 | 21.5867 | -0.12 (-0.37%) | 843,150 |
| 26 Aug 2016 | CNY | 32.55 | 32.8 | 32.43 | 32.5 | 21.6667 | -0.02 (-0.06%) | 1,375,150 |
| 25 Aug 2016 | CNY | 32.58 | 32.7 | 31.85 | 32.52 | 21.68 | -0.1 (-0.31%) | 1,540,611 |
| 24 Aug 2016 | CNY | 32.08 | 32.8 | 31.9 | 32.62 | 21.7467 | +0.23 (+0.71%) | 1,982,051 |
| 23 Aug 2016 | CNY | 32.49 | 32.83 | 32 | 32.39 | 21.5933 | -0.37 (-1.13%) | 1,641,003 |
| 22 Aug 2016 | CNY | 32.31 | 33 | 31.69 | 32.76 | 21.84 | +0.36 (+1.11%) | 2,871,737 |
| 19 Aug 2016 | CNY | 32.7 | 32.99 | 32.3 | 32.4 | 21.6 | -0.61 (-1.85%) | 3,861,089 |
| 18 Aug 2016 | CNY | 32.8 | 33.46 | 31.8 | 33.01 | 22.0067 | -1.59 (-4.60%) | 10,043,269 |
| 17 Aug 2016 | CNY | 33 | 34.63 | 33 | 34.6 | 23.0667 | +1.67 (+5.07%) | 7,292,471 |
| 16 Aug 2016 | CNY | 32.55 | 33.18 | 32.52 | 32.93 | 21.9533 | +0.38 (+1.17%) | 2,352,210 |
| 15 Aug 2016 | CNY | 31.54 | 32.73 | 31.52 | 32.55 | 21.7 | +0.92 (+2.91%) | 2,353,999 |
| 12 Aug 2016 | CNY | 31.15 | 31.79 | 31 | 31.63 | 21.0867 | +0.48 (+1.54%) | 1,689,810 |
| 11 Aug 2016 | CNY | 31.93 | 32 | 31.1 | 31.15 | 20.7667 | -0.75 (-2.35%) | 1,418,476 |
| 10 Aug 2016 | CNY | 31.45 | 32.33 | 31.45 | 31.9 | 21.2667 | +0.18 (+0.57%) | 1,844,302 |
| 9 Aug 2016 | CNY | 31.36 | 31.88 | 31.2 | 31.72 | 21.1467 | +0.29 (+0.92%) | 1,566,528 |
| 8 Aug 2016 | CNY | 30.35 | 31.44 | 29.5 | 31.43 | 20.9533 | +1.06 (+3.49%) | 2,526,823 |
| 5 Aug 2016 | CNY | 30.7 | 30.7 | 30.32 | 30.37 | 20.2467 | -0.27 (-0.88%) | 1,113,269 |
| 4 Aug 2016 | CNY | 30.56 | 30.76 | 30.26 | 30.64 | 20.4267 | +0.08 (+0.26%) | 1,145,489 |
| 3 Aug 2016 | CNY | 30.27 | 30.64 | 30.05 | 30.56 | 20.3733 | +0.24 (+0.79%) | 1,586,126 |
| 2 Aug 2016 | CNY | 29.94 | 30.44 | 29.9 | 30.32 | 20.2133 | +0.39 (+1.30%) | 1,350,588 |
| 1 Aug 2016 | CNY | 30.9 | 30.94 | 28.95 | 29.93 | 19.9533 | -1.04 (-3.36%) | 2,586,068 |
