| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2016 | CNY | 21.5554 | 21.8195 | 21.3483 | 21.4286 | 21.4286 | -0.118 (-0.55%) | 1,972,297 |
| 26 Aug 2016 | CNY | 21.7012 | 22.0034 | 21.4455 | 21.5469 | 21.5469 | -0.177 (-0.82%) | 3,140,860 |
| 25 Aug 2016 | CNY | 21.5511 | 21.8322 | 21.1327 | 21.7244 | 21.7244 | +0.131 (+0.61%) | 3,300,740 |
| 24 Aug 2016 | CNY | 21.9696 | 21.9696 | 21.4772 | 21.5934 | 21.5934 | -0.467 (-2.12%) | 4,170,297 |
| 23 Aug 2016 | CNY | 22.2591 | 22.3753 | 21.661 | 22.0604 | 22.0604 | -0.203 (-0.91%) | 3,639,319 |
| 22 Aug 2016 | CNY | 22.2549 | 22.8233 | 22.1894 | 22.2633 | 22.2633 | -0.095 (-0.43%) | 3,758,930 |
| 19 Aug 2016 | CNY | 22.7388 | 22.7388 | 21.978 | 22.3584 | 22.3584 | -0.275 (-1.21%) | 3,605,575 |
| 18 Aug 2016 | CNY | 22.612 | 22.9607 | 22.2971 | 22.6331 | 22.6331 | -0.404 (-1.75%) | 5,295,898 |
| 17 Aug 2016 | CNY | 22.1894 | 23.2439 | 22.1894 | 23.0368 | 23.0368 | +0.998 (+4.53%) | 7,865,369 |
| 16 Aug 2016 | CNY | 21.978 | 22.5063 | 21.8745 | 22.0393 | 22.0393 | +0.004 (+0.02%) | 5,155,263 |
| 15 Aug 2016 | CNY | 21.1369 | 22.369 | 20.9235 | 22.0351 | 22.0351 | +0.907 (+4.29%) | 7,230,500 |
| 12 Aug 2016 | CNY | 21.0271 | 21.2384 | 20.8326 | 21.1285 | 21.1285 | +0.028 (+0.13%) | 3,832,981 |
| 11 Aug 2016 | CNY | 21.5744 | 21.6293 | 20.82 | 21.101 | 21.101 | -0.581 (-2.68%) | 4,312,825 |
| 10 Aug 2016 | CNY | 21.661 | 21.8491 | 21.4962 | 21.6822 | 21.6822 | -0.006 (-0.03%) | 4,325,450 |
| 9 Aug 2016 | CNY | 21.3293 | 21.7413 | 21.3293 | 21.6885 | 21.6885 | +0.368 (+1.72%) | 4,338,652 |
| 8 Aug 2016 | CNY | 21.0271 | 21.4053 | 20.7101 | 21.3208 | 21.3208 | +0.104 (+0.49%) | 2,938,832 |
| 5 Aug 2016 | CNY | 21.6293 | 21.7202 | 21.1496 | 21.2172 | 21.2172 | -0.402 (-1.86%) | 3,048,259 |
| 4 Aug 2016 | CNY | 21.7942 | 22.071 | 21.4539 | 21.6188 | 21.6188 | +0.036 (+0.17%) | 4,279,365 |
| 3 Aug 2016 | CNY | 20.9214 | 21.8724 | 20.9108 | 21.5828 | 21.5828 | +0.577 (+2.75%) | 5,266,697 |
| 2 Aug 2016 | CNY | 20.6424 | 21.2384 | 20.6424 | 21.0059 | 21.0059 | +0.402 (+1.95%) | 4,376,234 |
| 1 Aug 2016 | CNY | 21.2172 | 21.3166 | 20.0761 | 20.6044 | 20.6044 | -1.078 (-4.97%) | 6,463,481 |
| 29 Jul 2016 | CNY | 21.7667 | 22.1238 | 21.3462 | 21.6822 | 21.6822 | -0.273 (-1.24%) | 4,195,012 |
| 28 Jul 2016 | CNY | 21.885 | 22.2675 | 20.6678 | 21.9548 | 21.9548 | +0.093 (+0.43%) | 7,952,646 |
| 27 Jul 2016 | CNY | 24.0934 | 24.197 | 21.6822 | 21.8618 | 21.8618 | -2.227 (-9.25%) | 9,798,812 |
| 26 Jul 2016 | CNY | 23.6729 | 24.1927 | 23.6729 | 24.0892 | 24.0892 | +0.473 (+2.00%) | 3,860,535 |
| 25 Jul 2016 | CNY | 23.7743 | 24.1716 | 23.1784 | 23.6158 | 23.6158 | -0.366 (-1.52%) | 5,518,974 |
| 22 Jul 2016 | CNY | 24.7105 | 25.1057 | 23.8335 | 23.9814 | 23.9814 | -0.932 (-3.74%) | 7,463,490 |
| 21 Jul 2016 | CNY | 25.4861 | 25.7756 | 24.8732 | 24.9134 | 24.9134 | -0.446 (-1.76%) | 5,128,295 |
| 20 Jul 2016 | CNY | 25.3085 | 25.8876 | 25.1712 | 25.3593 | 25.3593 | +0.104 (+0.41%) | 4,399,766 |
| 19 Jul 2016 | CNY | 24.9366 | 25.3593 | 24.7253 | 25.2557 | 25.2557 | +0.235 (+0.94%) | 3,718,836 |
