| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 28.14 | 28.63 | 27.85 | 28.05 | 28.05 | +0.05 (+0.18%) | 4,308,468 |
| 2 Sep 2016 | CNY | 28.68 | 28.81 | 27.88 | 28 | 28 | -1.02 (-3.51%) | 7,703,878 |
| 1 Sep 2016 | CNY | 29.11 | 30.5 | 29.01 | 29.02 | 29.02 | -0.28 (-0.96%) | 11,294,830 |
| 31 Aug 2016 | CNY | 29.2 | 29.99 | 28.7 | 29.3 | 29.3 | -0.4 (-1.35%) | 10,300,889 |
| 30 Aug 2016 | CNY | 28.43 | 30.64 | 28.22 | 29.7 | 29.7 | +1 (+3.48%) | 15,338,959 |
| 29 Aug 2016 | CNY | 27.46 | 28.81 | 26.8 | 28.7 | 28.7 | +0.95 (+3.42%) | 9,552,466 |
| 26 Aug 2016 | CNY | 28.11 | 29.2 | 27.69 | 27.75 | 27.75 | -0.65 (-2.29%) | 10,295,228 |
| 25 Aug 2016 | CNY | 29.29 | 29.29 | 28.02 | 28.4 | 28.4 | -0.95 (-3.24%) | 12,253,503 |
| 24 Aug 2016 | CNY | 26.78 | 29.35 | 26.78 | 29.35 | 29.35 | +2.67 (+10.01%) | 18,471,063 |
| 23 Aug 2016 | CNY | 26.61 | 26.98 | 26.4 | 26.68 | 26.68 | +0.09 (+0.34%) | 2,369,140 |
| 22 Aug 2016 | CNY | 27.04 | 27.4 | 26.59 | 26.59 | 26.59 | -0.43 (-1.59%) | 3,041,019 |
| 19 Aug 2016 | CNY | 27.4 | 27.67 | 26.98 | 27.02 | 27.02 | -0.59 (-2.14%) | 4,410,610 |
| 18 Aug 2016 | CNY | 27.95 | 28.35 | 27.6 | 27.61 | 27.61 | -0.48 (-1.71%) | 4,562,236 |
| 17 Aug 2016 | CNY | 27.97 | 28.5 | 27.51 | 28.09 | 28.09 | +0.09 (+0.32%) | 5,710,144 |
| 16 Aug 2016 | CNY | 28.26 | 28.87 | 27.99 | 28 | 28 | -0.6 (-2.10%) | 8,219,010 |
| 15 Aug 2016 | CNY | 27.95 | 28.9 | 27.26 | 28.6 | 28.6 | +0.77 (+2.77%) | 11,950,488 |
| 12 Aug 2016 | CNY | 26.02 | 27.95 | 25.78 | 27.83 | 27.83 | +1.2 (+4.51%) | 9,948,055 |
| 11 Aug 2016 | CNY | 25.85 | 27.95 | 25.74 | 26.63 | 26.63 | +0.93 (+3.62%) | 9,364,297 |
| 10 Aug 2016 | CNY | 25.47 | 25.88 | 25.35 | 25.7 | 25.7 | +0.25 (+0.98%) | 3,654,119 |
| 9 Aug 2016 | CNY | 25.23 | 25.62 | 25.2 | 25.45 | 25.45 | +0.22 (+0.87%) | 2,778,991 |
| 8 Aug 2016 | CNY | 24.8 | 25.3 | 24.1 | 25.23 | 25.23 | +0.13 (+0.52%) | 2,429,920 |
| 5 Aug 2016 | CNY | 25.4 | 25.69 | 25 | 25.1 | 25.1 | -0.35 (-1.38%) | 2,144,023 |
| 4 Aug 2016 | CNY | 25.41 | 25.74 | 25.2 | 25.45 | 25.45 | -0.21 (-0.82%) | 2,715,702 |
| 3 Aug 2016 | CNY | 25.12 | 25.9 | 24.85 | 25.66 | 25.66 | +0.55 (+2.19%) | 4,724,764 |
| 2 Aug 2016 | CNY | 24.7 | 25.5 | 24.58 | 25.11 | 25.11 | +0.37 (+1.50%) | 2,193,001 |
| 1 Aug 2016 | CNY | 25.71 | 25.71 | 23.93 | 24.74 | 24.74 | -0.99 (-3.85%) | 3,219,934 |
| 29 Jul 2016 | CNY | 26.1 | 26.18 | 25.4 | 25.73 | 25.73 | -0.37 (-1.42%) | 2,676,959 |
| 28 Jul 2016 | CNY | 25.44 | 26.3 | 25.4 | 26.1 | 26.1 | +0.67 (+2.63%) | 4,170,455 |
| 27 Jul 2016 | CNY | 27.31 | 27.5 | 24.91 | 25.43 | 25.43 | -1.85 (-6.78%) | 5,293,059 |
| 26 Jul 2016 | CNY | 26.76 | 27.45 | 26.76 | 27.28 | 27.28 | +0.37 (+1.37%) | 2,912,686 |
