| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2016 | CNY | 41.76 | 41.8 | 40.3 | 40.39 | 40.39 | -0.54 (-1.32%) | 2,196,774 |
| 26 Aug 2016 | CNY | 40.8 | 41.89 | 40.56 | 40.93 | 40.93 | +0.65 (+1.61%) | 3,726,874 |
| 25 Aug 2016 | CNY | 40.62 | 40.65 | 39.3 | 40.28 | 40.28 | -0.33 (-0.81%) | 3,069,727 |
| 24 Aug 2016 | CNY | 41.13 | 41.78 | 40.34 | 40.61 | 40.61 | -0.82 (-1.98%) | 3,080,927 |
| 23 Aug 2016 | CNY | 41.32 | 41.59 | 40.6 | 41.43 | 41.43 | +0.43 (+1.05%) | 1,681,303 |
| 22 Aug 2016 | CNY | 42.18 | 42.28 | 40.9 | 41 | 41 | -1.2 (-2.84%) | 2,415,669 |
| 19 Aug 2016 | CNY | 42.46 | 42.78 | 42.15 | 42.2 | 42.2 | -0.24 (-0.57%) | 1,969,694 |
| 18 Aug 2016 | CNY | 42.8 | 42.98 | 41.96 | 42.44 | 42.44 | -0.56 (-1.30%) | 3,127,672 |
| 17 Aug 2016 | CNY | 42.69 | 43.38 | 42.21 | 43 | 43 | +0.42 (+0.99%) | 3,370,436 |
| 16 Aug 2016 | CNY | 41.7 | 43.26 | 41.7 | 42.58 | 42.58 | +0.86 (+2.06%) | 3,909,139 |
| 15 Aug 2016 | CNY | 40.52 | 41.99 | 40.16 | 41.72 | 41.72 | +1.28 (+3.17%) | 3,020,828 |
| 12 Aug 2016 | CNY | 39.93 | 40.49 | 39.7 | 40.44 | 40.44 | +0.54 (+1.35%) | 1,775,474 |
| 11 Aug 2016 | CNY | 41.4 | 41.4 | 39.89 | 39.9 | 39.9 | -1.61 (-3.88%) | 2,606,600 |
| 10 Aug 2016 | CNY | 41.5 | 42.1 | 41.45 | 41.51 | 41.51 | +0.07 (+0.17%) | 2,389,040 |
| 9 Aug 2016 | CNY | 41.1 | 41.75 | 41.02 | 41.44 | 41.44 | +0.06 (+0.14%) | 2,368,254 |
| 8 Aug 2016 | CNY | 40.02 | 41.4 | 39.4 | 41.38 | 41.38 | +1.06 (+2.63%) | 2,491,329 |
| 5 Aug 2016 | CNY | 41.41 | 41.68 | 40.21 | 40.32 | 40.32 | -1.16 (-2.80%) | 2,340,548 |
| 4 Aug 2016 | CNY | 40.96 | 41.89 | 40.59 | 41.48 | 41.48 | +0.38 (+0.92%) | 2,402,077 |
| 3 Aug 2016 | CNY | 40 | 41.45 | 39.69 | 41.1 | 41.1 | +0.96 (+2.39%) | 3,096,866 |
| 2 Aug 2016 | CNY | 39.89 | 40.29 | 39.69 | 40.14 | 40.14 | +0.46 (+1.16%) | 1,681,948 |
| 1 Aug 2016 | CNY | 41.1 | 41.1 | 39 | 39.68 | 39.68 | -1.84 (-4.43%) | 3,221,602 |
| 29 Jul 2016 | CNY | 42.28 | 42.46 | 41.3 | 41.52 | 41.52 | -0.76 (-1.80%) | 2,365,340 |
| 28 Jul 2016 | CNY | 41.9 | 42.45 | 40.03 | 42.28 | 42.28 | +0.11 (+0.26%) | 4,274,058 |
| 27 Jul 2016 | CNY | 46.59 | 46.84 | 42.01 | 42.17 | 42.17 | -4.51 (-9.66%) | 6,990,466 |
| 26 Jul 2016 | CNY | 46.4 | 47.29 | 46.3 | 46.68 | 46.68 | +0.18 (+0.39%) | 2,581,201 |
| 25 Jul 2016 | CNY | 46.09 | 46.95 | 45.78 | 46.5 | 46.5 | +0.46 (+1.00%) | 2,723,857 |
| 22 Jul 2016 | CNY | 46.06 | 46.83 | 45.51 | 46.04 | 46.04 | +0.05 (+0.11%) | 3,168,999 |
| 21 Jul 2016 | CNY | 47.98 | 48.29 | 45.85 | 45.99 | 45.99 | -1.91 (-3.99%) | 5,676,632 |
| 20 Jul 2016 | CNY | 48.6 | 49.37 | 47.79 | 47.9 | 47.9 | -0.89 (-1.82%) | 4,466,348 |
| 19 Jul 2016 | CNY | 49.16 | 49.6 | 47.77 | 48.79 | 48.79 | -0.83 (-1.67%) | 5,511,296 |
