| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 29.05 | 30.345 | 28.7 | 30.2 | 30.2 | +1.27 (+4.39%) | 16,429,408 |
| 5 Sep 2016 | CNY | 29.475 | 29.725 | 28.6 | 28.93 | 28.93 | -0.62 (-2.10%) | 12,765,542 |
| 2 Sep 2016 | CNY | 31.15 | 31.15 | 29.425 | 29.55 | 29.55 | -1.575 (-5.06%) | 16,081,974 |
| 1 Sep 2016 | CNY | 31.05 | 31.725 | 30.955 | 31.125 | 31.125 | +0.045 (+0.14%) | 9,958,064 |
| 31 Aug 2016 | CNY | 30.54 | 31.275 | 30.54 | 31.08 | 31.08 | +0.18 (+0.58%) | 7,701,566 |
| 30 Aug 2016 | CNY | 30.805 | 31.5 | 30.7 | 30.9 | 30.9 | +0.175 (+0.57%) | 7,521,224 |
| 29 Aug 2016 | CNY | 30.91 | 31.275 | 30.01 | 30.725 | 30.725 | -0.225 (-0.73%) | 11,290,620 |
| 26 Aug 2016 | CNY | 31.905 | 32.13 | 30.925 | 30.95 | 30.95 | -0.87 (-2.73%) | 13,048,370 |
| 25 Aug 2016 | CNY | 31.75 | 31.99 | 30.84 | 31.82 | 31.82 | -0.185 (-0.58%) | 11,838,538 |
| 24 Aug 2016 | CNY | 32.33 | 32.55 | 31.58 | 32.005 | 32.005 | -0.19 (-0.59%) | 13,105,176 |
| 23 Aug 2016 | CNY | 34.5 | 34.5 | 31.53 | 32.195 | 32.195 | -2.605 (-7.49%) | 31,407,412 |
| 22 Aug 2016 | CNY | 34.4 | 36.175 | 34.4 | 34.8 | 34.8 | +0.45 (+1.31%) | 22,673,478 |
| 19 Aug 2016 | CNY | 33.925 | 34.975 | 33.9 | 34.35 | 34.35 | +0.27 (+0.79%) | 16,058,352 |
| 18 Aug 2016 | CNY | 34.185 | 35.14 | 33.83 | 34.08 | 34.08 | -0.715 (-2.05%) | 20,333,736 |
| 17 Aug 2016 | CNY | 34.005 | 35.28 | 33.75 | 34.795 | 34.795 | +0.85 (+2.50%) | 38,794,356 |
| 16 Aug 2016 | CNY | 31.125 | 33.945 | 30.86 | 33.945 | 33.945 | +3.085 (+10.00%) | 24,394,996 |
| 15 Aug 2016 | CNY | 30.4 | 31.15 | 29.655 | 30.86 | 30.86 | +0.805 (+2.68%) | 16,460,692 |
| 12 Aug 2016 | CNY | 29.75 | 30.8 | 29.5 | 30.055 | 30.055 | -0.24 (-0.79%) | 14,287,686 |
| 11 Aug 2016 | CNY | 31.78 | 31.995 | 30.2 | 30.295 | 30.295 | -1.74 (-5.43%) | 19,886,128 |
| 10 Aug 2016 | CNY | 31.9 | 32.925 | 31.76 | 32.035 | 32.035 | +0.025 (+0.08%) | 14,549,256 |
| 9 Aug 2016 | CNY | 31.5 | 32.75 | 31.06 | 32.01 | 32.01 | +0.555 (+1.76%) | 14,433,258 |
| 8 Aug 2016 | CNY | 31.95 | 32.18 | 30.83 | 31.455 | 31.455 | -0.73 (-2.27%) | 13,739,616 |
| 5 Aug 2016 | CNY | 32.56 | 32.975 | 32.185 | 32.185 | 32.185 | -0.595 (-1.82%) | 14,564,802 |
| 4 Aug 2016 | CNY | 32.015 | 33.3 | 31.61 | 32.78 | 32.78 | +0.555 (+1.72%) | 22,311,816 |
| 3 Aug 2016 | CNY | 32.485 | 33.27 | 32.065 | 32.225 | 32.225 | -0.175 (-0.54%) | 17,617,502 |
| 2 Aug 2016 | CNY | 32.15 | 32.8 | 31.6 | 32.4 | 32.4 | +0.35 (+1.09%) | 17,302,138 |
| 1 Aug 2016 | CNY | 31.05 | 32.43 | 29.85 | 32.05 | 32.05 | +0.44 (+1.39%) | 19,944,990 |
| 29 Jul 2016 | CNY | 30.89 | 33.155 | 30.725 | 31.61 | 31.61 | +0.37 (+1.18%) | 27,261,334 |
| 28 Jul 2016 | CNY | 30.09 | 31.485 | 29.275 | 31.24 | 31.24 | +0.84 (+2.76%) | 23,054,474 |
| 27 Jul 2016 | CNY | 31.8 | 31.98 | 28.615 | 30.4 | 30.4 | -1.25 (-3.95%) | 27,512,114 |
