| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 21.6875 | 21.85 | 21.3875 | 21.5313 | 21.5313 | +0.062 (+0.29%) | 14,161,620 |
| 12 Sep 2016 | CNY | 21.7563 | 22.0563 | 21.4563 | 21.4688 | 21.4688 | -1.031 (-4.58%) | 23,073,147 |
| 9 Sep 2016 | CNY | 23.025 | 23.0563 | 22.5 | 22.5 | 22.5 | -0.45 (-1.96%) | 20,664,502 |
| 8 Sep 2016 | CNY | 22.9313 | 23.1125 | 22.8188 | 22.95 | 22.95 | +0.019 (+0.08%) | 16,047,697 |
| 7 Sep 2016 | CNY | 23.1938 | 23.4375 | 22.9 | 22.9313 | 22.9313 | -0.444 (-1.90%) | 26,031,708 |
| 6 Sep 2016 | CNY | 23.3813 | 23.5563 | 22.5188 | 23.375 | 23.375 | -0.062 (-0.27%) | 32,319,472 |
| 5 Sep 2016 | CNY | 23.5625 | 24 | 23.3813 | 23.4375 | 23.4375 | -0.081 (-0.35%) | 23,669,654 |
| 2 Sep 2016 | CNY | 23.325 | 24.3563 | 23.2625 | 23.5188 | 23.5188 | -0.175 (-0.74%) | 29,864,203 |
| 1 Sep 2016 | CNY | 24.4875 | 24.5313 | 23.675 | 23.6938 | 23.6938 | -0.925 (-3.76%) | 40,461,897 |
| 31 Aug 2016 | CNY | 24.05 | 24.9125 | 23.8188 | 24.6188 | 24.6188 | +0.575 (+2.39%) | 53,663,433 |
| 30 Aug 2016 | CNY | 23.5813 | 24.3 | 23.475 | 24.0438 | 24.0438 | +0.463 (+1.96%) | 44,966,785 |
| 29 Aug 2016 | CNY | 23.375 | 23.725 | 23.2875 | 23.5813 | 23.5813 | +0.087 (+0.37%) | 19,245,779 |
| 26 Aug 2016 | CNY | 23.9125 | 23.975 | 23.4125 | 23.4938 | 23.4938 | -0.356 (-1.49%) | 28,507,656 |
| 25 Aug 2016 | CNY | 23.175 | 24.1 | 23.1375 | 23.85 | 23.85 | +0.35 (+1.49%) | 45,378,612 |
| 24 Aug 2016 | CNY | 23.6875 | 23.875 | 23.375 | 23.5 | 23.5 | -0.237 (-1.00%) | 26,251,686 |
| 23 Aug 2016 | CNY | 23.625 | 23.9625 | 23.4375 | 23.7375 | 23.7375 | +0.206 (+0.88%) | 31,411,884 |
| 22 Aug 2016 | CNY | 24.1938 | 24.1938 | 23.3563 | 23.5313 | 23.5313 | -0.7 (-2.89%) | 41,449,766 |
| 19 Aug 2016 | CNY | 24.2375 | 24.5938 | 24.125 | 24.2313 | 24.2313 | -0.05 (-0.21%) | 33,754,787 |
| 18 Aug 2016 | CNY | 24.375 | 24.7125 | 24.0313 | 24.2813 | 24.2813 | -0.406 (-1.65%) | 53,587,456 |
| 17 Aug 2016 | CNY | 25.375 | 26.375 | 24.575 | 24.6875 | 24.6875 | -0.444 (-1.77%) | 80,526,054 |
| 16 Aug 2016 | CNY | 25.35 | 25.7 | 25 | 25.1313 | 25.1313 | -0.588 (-2.28%) | 73,139,976 |
| 15 Aug 2016 | CNY | 24.2688 | 26.6625 | 24.2688 | 25.7188 | 25.7188 | +1.462 (+6.03%) | 121,177,289 |
| 12 Aug 2016 | CNY | 23.5 | 24.3375 | 23.3625 | 24.2563 | 24.2563 | +0.325 (+1.36%) | 76,153,548 |
| 11 Aug 2016 | CNY | 22.6 | 24.6875 | 22.6 | 23.9313 | 23.9313 | +1.206 (+5.31%) | 98,760,232 |
| 10 Aug 2016 | CNY | 22.7438 | 23.3 | 22.3813 | 22.725 | 22.725 | +0.031 (+0.14%) | 53,852,628 |
| 9 Aug 2016 | CNY | 22.0563 | 23.1063 | 21.925 | 22.6938 | 22.6938 | +0.637 (+2.89%) | 52,957,003 |
| 8 Aug 2016 | CNY | 21.4063 | 22.1813 | 21.3125 | 22.0563 | 22.0563 | +0.025 (+0.11%) | 37,448,792 |
| 5 Aug 2016 | CNY | 21.175 | 22.8125 | 21.0688 | 22.0313 | 22.0313 | +0.863 (+4.07%) | 62,586,648 |
| 4 Aug 2016 | CNY | 21.0625 | 21.2313 | 20.7313 | 21.1688 | 21.1688 | +0.013 (+0.06%) | 25,955,640 |
| 3 Aug 2016 | CNY | 20.875 | 21.275 | 20.675 | 21.1563 | 21.1563 | +0.156 (+0.74%) | 31,278,348 |
