| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2016 | CNY | 28.1 | 28.48 | 28 | 28.02 | 28.02 | -0.23 (-0.81%) | 4,438,715 |
| 31 Aug 2016 | CNY | 28.61 | 28.63 | 27.82 | 28.25 | 28.25 | -0.51 (-1.77%) | 6,047,477 |
| 30 Aug 2016 | CNY | 28.2 | 29 | 28.2 | 28.76 | 28.76 | +0.56 (+1.99%) | 7,427,768 |
| 29 Aug 2016 | CNY | 28.28 | 28.8 | 28.02 | 28.2 | 28.2 | -0.11 (-0.39%) | 3,670,379 |
| 26 Aug 2016 | CNY | 28.69 | 28.79 | 28.3 | 28.31 | 28.31 | -0.3 (-1.05%) | 4,319,090 |
| 25 Aug 2016 | CNY | 28.69 | 29 | 27.51 | 28.61 | 28.61 | -0.27 (-0.93%) | 6,998,190 |
| 24 Aug 2016 | CNY | 28.72 | 29.19 | 28.61 | 28.88 | 28.88 | +0.09 (+0.31%) | 5,177,660 |
| 23 Aug 2016 | CNY | 28.84 | 29.2 | 28.5 | 28.79 | 28.79 | -0.1 (-0.35%) | 5,259,621 |
| 22 Aug 2016 | CNY | 30.25 | 30.54 | 28.88 | 28.89 | 28.89 | -1.29 (-4.27%) | 8,857,434 |
| 19 Aug 2016 | CNY | 30.06 | 30.75 | 30.06 | 30.18 | 30.18 | -0.14 (-0.46%) | 7,236,453 |
| 18 Aug 2016 | CNY | 30.31 | 30.97 | 29.82 | 30.32 | 30.32 | -0.46 (-1.49%) | 13,576,634 |
| 17 Aug 2016 | CNY | 29.3 | 31.78 | 28.96 | 30.78 | 30.78 | +1.36 (+4.62%) | 21,224,554 |
| 16 Aug 2016 | CNY | 29.07 | 29.88 | 28.88 | 29.42 | 29.42 | +0.34 (+1.17%) | 9,911,287 |
| 15 Aug 2016 | CNY | 28.32 | 29.5 | 28.3 | 29.08 | 29.08 | +0.57 (+2.00%) | 9,823,321 |
| 12 Aug 2016 | CNY | 28.46 | 29.07 | 28.11 | 28.51 | 28.51 | -0.2 (-0.70%) | 7,116,752 |
| 11 Aug 2016 | CNY | 29.4 | 29.93 | 28.66 | 28.71 | 28.71 | -1.39 (-4.62%) | 12,362,834 |
| 10 Aug 2016 | CNY | 28.17 | 30.95 | 27.7 | 30.1 | 30.1 | +1.93 (+6.85%) | 17,812,889 |
| 9 Aug 2016 | CNY | 27.75 | 28.68 | 27.31 | 28.17 | 28.17 | +0.69 (+2.51%) | 11,778,716 |
| 8 Aug 2016 | CNY | 27.3 | 27.5 | 26.63 | 27.48 | 27.48 | +0.26 (+0.96%) | 5,897,843 |
| 5 Aug 2016 | CNY | 27.35 | 27.7 | 27.1 | 27.22 | 27.22 | -0.37 (-1.34%) | 5,988,212 |
| 4 Aug 2016 | CNY | 27.03 | 27.96 | 26.7 | 27.59 | 27.59 | +0.26 (+0.95%) | 9,629,161 |
| 3 Aug 2016 | CNY | 26.79 | 27.66 | 26.51 | 27.33 | 27.33 | +0.54 (+2.02%) | 8,633,845 |
| 2 Aug 2016 | CNY | 26.69 | 27.28 | 26.5 | 26.79 | 26.79 | +0.09 (+0.34%) | 5,080,417 |
| 1 Aug 2016 | CNY | 27.77 | 27.8 | 26.18 | 26.7 | 26.7 | -1.45 (-5.15%) | 7,172,243 |
| 29 Jul 2016 | CNY | 28.69 | 28.7 | 27.65 | 28.15 | 28.15 | -0.55 (-1.92%) | 6,022,707 |
| 28 Jul 2016 | CNY | 29.59 | 29.77 | 27.86 | 28.7 | 28.7 | -0.88 (-2.97%) | 8,113,355 |
| 27 Jul 2016 | CNY | 31.78 | 31.88 | 29.18 | 29.58 | 29.58 | -2.01 (-6.36%) | 9,676,379 |
| 26 Jul 2016 | CNY | 31.3 | 31.77 | 31.3 | 31.59 | 31.59 | +0.3 (+0.96%) | 4,911,231 |
| 25 Jul 2016 | CNY | 31.86 | 32.2 | 31.02 | 31.29 | 31.29 | -0.32 (-1.01%) | 5,718,174 |
| 22 Jul 2016 | CNY | 32 | 32.25 | 31.56 | 31.61 | 31.61 | -0.64 (-1.98%) | 6,921,877 |
