| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2016 | CNY | 23.5294 | 23.699 | 23.1834 | 23.2457 | 23.2457 | -0.36 (-1.52%) | 3,336,120 |
| 31 Aug 2016 | CNY | 23.5986 | 23.8305 | 22.8927 | 23.6055 | 23.6055 | +0.246 (+1.05%) | 4,640,889 |
| 30 Aug 2016 | CNY | 23.3564 | 23.6851 | 23.2803 | 23.3599 | 23.3599 | +0.08 (+0.34%) | 2,126,918 |
| 29 Aug 2016 | CNY | 23.564 | 23.7024 | 23.1938 | 23.2803 | 23.2803 | -0.284 (-1.20%) | 2,296,180 |
| 26 Aug 2016 | CNY | 23.4948 | 24.0035 | 23.4775 | 23.564 | 23.564 | +0.086 (+0.37%) | 4,196,349 |
| 25 Aug 2016 | CNY | 23.1834 | 23.5952 | 22.7301 | 23.4775 | 23.4775 | -0.156 (-0.66%) | 4,816,641 |
| 24 Aug 2016 | CNY | 23.5363 | 24.0727 | 23.5329 | 23.6332 | 23.6332 | +0.124 (+0.53%) | 3,946,511 |
| 23 Aug 2016 | CNY | 22.91 | 23.7682 | 22.91 | 23.5087 | 23.5087 | +0.273 (+1.18%) | 5,092,700 |
| 22 Aug 2016 | CNY | 24.2595 | 24.8374 | 23.1869 | 23.2353 | 23.2353 | -2.398 (-9.35%) | 10,886,630 |
| 19 Aug 2016 | CNY | 25.8132 | 26.9896 | 25.6055 | 25.6332 | 25.6332 | -0.128 (-0.50%) | 13,564,717 |
| 18 Aug 2016 | CNY | 25.2561 | 25.917 | 25.2249 | 25.7613 | 25.7613 | +0.336 (+1.32%) | 8,613,951 |
| 17 Aug 2016 | CNY | 25.2595 | 25.9446 | 24.9204 | 25.4256 | 25.4256 | -0.149 (-0.58%) | 7,887,619 |
| 16 Aug 2016 | CNY | 25.7093 | 26.1177 | 25.5571 | 25.5744 | 25.5744 | -0.093 (-0.36%) | 8,005,323 |
| 15 Aug 2016 | CNY | 25.3045 | 26.1246 | 24.9135 | 25.6678 | 25.6678 | +0.446 (+1.77%) | 7,579,513 |
| 12 Aug 2016 | CNY | 24.8443 | 25.3564 | 24.654 | 25.2215 | 25.2215 | +0.215 (+0.86%) | 5,347,343 |
| 11 Aug 2016 | CNY | 25.2595 | 26.1142 | 24.9481 | 25.0069 | 25.0069 | -0.633 (-2.47%) | 9,020,403 |
| 10 Aug 2016 | CNY | 25.4048 | 26.4775 | 25.09 | 25.6401 | 25.6401 | +0.069 (+0.27%) | 12,697,781 |
| 9 Aug 2016 | CNY | 24.5675 | 25.7093 | 24.4048 | 25.5709 | 25.5709 | +0.322 (+1.27%) | 12,362,868 |
| 8 Aug 2016 | CNY | 23.955 | 25.2595 | 22.8374 | 25.2491 | 25.2491 | +1.419 (+5.95%) | 10,570,122 |
| 5 Aug 2016 | CNY | 24.6298 | 24.6298 | 23.5952 | 23.8305 | 23.8305 | -0.706 (-2.88%) | 8,176,723 |
| 4 Aug 2016 | CNY | 24.1523 | 25.3426 | 24.0104 | 24.5363 | 24.5363 | +0.56 (+2.34%) | 13,543,545 |
| 3 Aug 2016 | CNY | 21.9862 | 23.9758 | 21.7959 | 23.9758 | 23.9758 | +2.18 (+10.00%) | 12,274,994 |
| 2 Aug 2016 | CNY | 21.7613 | 22.0727 | 21.5225 | 21.7959 | 21.7959 | +0.1 (+0.46%) | 4,110,712 |
| 1 Aug 2016 | CNY | 22.4914 | 22.5017 | 20.8581 | 21.6955 | 21.6955 | -1.256 (-5.47%) | 6,023,251 |
| 29 Jul 2016 | CNY | 22.8824 | 23.5225 | 22.3806 | 22.9516 | 22.9516 | +0.218 (+0.96%) | 7,463,185 |
| 28 Jul 2016 | CNY | 23.0104 | 23.2699 | 22.128 | 22.7336 | 22.7336 | -0.315 (-1.37%) | 7,047,490 |
| 27 Jul 2016 | CNY | 24.8166 | 25.0796 | 22.6298 | 23.0484 | 23.0484 | -2.024 (-8.07%) | 8,279,546 |
| 26 Jul 2016 | CNY | 24.8132 | 25.4671 | 24.7405 | 25.0727 | 25.0727 | +0.336 (+1.36%) | 4,667,130 |
| 25 Jul 2016 | CNY | 24.9689 | 25.3218 | 24.2284 | 24.737 | 24.737 | -0.588 (-2.32%) | 6,420,828 |
| 22 Jul 2016 | CNY | 26.7093 | 26.7232 | 24.3875 | 25.3253 | 25.3253 | -1.367 (-5.12%) | 9,650,637 |
