| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2016 | CNY | 53.02 | 51.21 | 53 | 51.22 | 51.22 | -3.04 (-5.60%) | 2,325,933 |
| 9 Sep 2016 | CNY | 54.85 | 54.14 | 54.51 | 54.26 | 54.26 | -0.01 (-0.02%) | 1,283,977 |
| 8 Sep 2016 | CNY | 54.43 | 53.48 | 53.5 | 54.27 | 54.27 | +0.4 (+0.74%) | 1,031,259 |
| 7 Sep 2016 | CNY | 55 | 53.8 | 55 | 53.87 | 53.87 | -1.28 (-2.32%) | 2,093,606 |
| 6 Sep 2016 | CNY | 55.19 | 53.13 | 53.88 | 55.15 | 55.15 | +1.37 (+2.55%) | 1,696,049 |
| 5 Sep 2016 | CNY | 55.93 | 53.4 | 55.53 | 53.78 | 53.78 | -1.4 (-2.54%) | 1,698,022 |
| 2 Sep 2016 | CNY | 55.79 | 55 | 55.37 | 55.18 | 55.18 | -0.62 (-1.11%) | 1,349,850 |
| 1 Sep 2016 | CNY | 57.09 | 55.8 | 56.8 | 55.8 | 55.8 | -1.36 (-2.38%) | 2,467,580 |
| 31 Aug 2016 | CNY | 57.3 | 56.2 | 56.5 | 57.16 | 57.16 | +0.52 (+0.92%) | 1,750,087 |
| 30 Aug 2016 | CNY | 58.01 | 56.22 | 57.8 | 56.64 | 56.64 | -1.15 (-1.99%) | 3,091,208 |
| 29 Aug 2016 | CNY | 59.6 | 57 | 58.2 | 57.79 | 57.79 | +0.69 (+1.21%) | 5,222,424 |
| 26 Aug 2016 | CNY | 58.5 | 56.15 | 56.15 | 57.1 | 57.1 | +1.23 (+2.20%) | 4,588,442 |
| 25 Aug 2016 | CNY | 56.35 | 54.32 | 56 | 55.87 | 55.87 | -0.71 (-1.25%) | 3,240,048 |
| 24 Aug 2016 | CNY | 57.18 | 56.13 | 57 | 56.58 | 56.58 | -0.02 (-0.04%) | 1,920,213 |
| 23 Aug 2016 | CNY | 57.55 | 55.91 | 56.3 | 56.6 | 56.6 | -0.29 (-0.51%) | 2,886,498 |
| 22 Aug 2016 | CNY | 59.01 | 56.44 | 59 | 56.89 | 56.89 | -2.19 (-3.71%) | 3,183,082 |
| 19 Aug 2016 | CNY | 59.64 | 57.61 | 59.6 | 59.08 | 59.08 | -0.56 (-0.94%) | 3,981,271 |
| 18 Aug 2016 | CNY | 61.97 | 59.31 | 60.38 | 59.64 | 59.64 | -0.03 (-0.05%) | 6,611,285 |
| 17 Aug 2016 | CNY | 61.35 | 58.51 | 61.35 | 59.67 | 59.67 | +0.07 (+0.12%) | 7,872,182 |
| 16 Aug 2016 | CNY | 59.6 | 54.1 | 54.2 | 59.6 | 59.6 | +5.42 (+10.00%) | 6,127,452 |
| 15 Aug 2016 | CNY | 54.33 | 51.81 | 52.1 | 54.18 | 54.18 | +2.15 (+4.13%) | 3,407,465 |
| 12 Aug 2016 | CNY | 52.21 | 51.55 | 51.58 | 52.03 | 52.03 | +0.47 (+0.91%) | 1,458,870 |
| 11 Aug 2016 | CNY | 52.96 | 51.55 | 52.86 | 51.56 | 51.56 | -1.3 (-2.46%) | 1,848,900 |
| 10 Aug 2016 | CNY | 53.11 | 52.16 | 52.88 | 52.86 | 52.86 | +0.33 (+0.63%) | 2,322,816 |
| 9 Aug 2016 | CNY | 52.66 | 51.62 | 51.62 | 52.53 | 52.53 | +0.68 (+1.31%) | 1,987,655 |
| 8 Aug 2016 | CNY | 51.95 | 50.28 | 50.3 | 51.85 | 51.85 | +0.73 (+1.43%) | 1,763,666 |
| 5 Aug 2016 | CNY | 52.04 | 51.11 | 51.88 | 51.12 | 51.12 | -0.76 (-1.46%) | 1,555,069 |
| 4 Aug 2016 | CNY | 52.05 | 51.22 | 52.05 | 51.88 | 51.88 | -0.07 (-0.13%) | 1,802,845 |
| 3 Aug 2016 | CNY | 52.38 | 50.02 | 50.3 | 51.95 | 51.95 | +1.56 (+3.10%) | 2,699,204 |
| 2 Aug 2016 | CNY | 50.6 | 49.85 | 50.1 | 50.39 | 50.39 | +0.29 (+0.58%) | 1,378,287 |
