| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2016 | CNY | 28.16 | 28.46 | 27.74 | 28.32 | 28.32 | -0.02 (-0.07%) | 13,852,333 |
| 30 Aug 2016 | CNY | 27.54 | 28.75 | 27.46 | 28.34 | 28.34 | +0.94 (+3.43%) | 20,950,397 |
| 29 Aug 2016 | CNY | 27.22 | 27.82 | 27 | 27.4 | 27.4 | +0.09 (+0.33%) | 7,490,495 |
| 26 Aug 2016 | CNY | 27.6 | 27.95 | 27.23 | 27.31 | 27.31 | +0.01 (+0.04%) | 10,227,700 |
| 25 Aug 2016 | CNY | 27.29 | 27.5 | 27.06 | 27.3 | 27.3 | -0.48 (-1.73%) | 10,036,391 |
| 24 Aug 2016 | CNY | 27.6 | 28.16 | 27.6 | 27.78 | 27.78 | +0.35 (+1.28%) | 12,301,232 |
| 23 Aug 2016 | CNY | 27.88 | 28.06 | 27.08 | 27.43 | 27.43 | -0.71 (-2.52%) | 16,505,834 |
| 22 Aug 2016 | CNY | 28.8 | 29.27 | 28.14 | 28.14 | 28.14 | -0.59 (-2.05%) | 13,838,088 |
| 19 Aug 2016 | CNY | 28.66 | 28.9 | 28.34 | 28.73 | 28.73 | +0.11 (+0.38%) | 13,476,341 |
| 18 Aug 2016 | CNY | 28.4 | 28.95 | 28.3 | 28.62 | 28.62 | +0.04 (+0.14%) | 15,690,153 |
| 17 Aug 2016 | CNY | 28.64 | 28.95 | 28.28 | 28.58 | 28.58 | -0.16 (-0.56%) | 15,247,393 |
| 16 Aug 2016 | CNY | 28.7 | 29.43 | 28.41 | 28.74 | 28.74 | +0.14 (+0.49%) | 21,447,290 |
| 15 Aug 2016 | CNY | 28.05 | 29.09 | 27.2 | 28.6 | 28.6 | +0.75 (+2.69%) | 23,426,420 |
| 12 Aug 2016 | CNY | 27.53 | 28.1 | 27.29 | 27.85 | 27.85 | -0.02 (-0.07%) | 11,572,746 |
| 11 Aug 2016 | CNY | 28.22 | 28.69 | 27.58 | 27.87 | 27.87 | -0.45 (-1.59%) | 15,865,119 |
| 10 Aug 2016 | CNY | 28.4 | 28.79 | 28.22 | 28.32 | 28.32 | -0.29 (-1.01%) | 13,934,556 |
| 9 Aug 2016 | CNY | 27.69 | 28.82 | 27.69 | 28.61 | 28.61 | +0.92 (+3.32%) | 22,173,780 |
| 8 Aug 2016 | CNY | 27.32 | 27.69 | 26.6 | 27.69 | 27.69 | -0.08 (-0.29%) | 14,534,316 |
| 5 Aug 2016 | CNY | 28.3 | 28.78 | 27.74 | 27.77 | 27.77 | -0.7 (-2.46%) | 16,831,245 |
| 4 Aug 2016 | CNY | 27.77 | 28.97 | 27.56 | 28.47 | 28.47 | +0.57 (+2.04%) | 22,523,588 |
| 3 Aug 2016 | CNY | 27.82 | 28.06 | 26.8 | 27.9 | 27.9 | -0.17 (-0.61%) | 19,444,263 |
| 2 Aug 2016 | CNY | 27.93 | 28.34 | 27.6 | 28.07 | 28.07 | +0.47 (+1.70%) | 14,600,738 |
| 1 Aug 2016 | CNY | 28.8 | 28.8 | 27.04 | 27.6 | 27.6 | -1.16 (-4.03%) | 18,727,452 |
| 29 Jul 2016 | CNY | 28.71 | 29.1 | 28.2 | 28.76 | 28.76 | -0.31 (-1.07%) | 17,789,008 |
| 28 Jul 2016 | CNY | 29.17 | 29.69 | 27.5 | 29.07 | 29.07 | -0.7 (-2.35%) | 32,539,958 |
| 27 Jul 2016 | CNY | 32.75 | 33.08 | 29.77 | 29.77 | 29.77 | -3.31 (-10.01%) | 42,132,256 |
| 26 Jul 2016 | CNY | 33.91 | 33.91 | 32.53 | 33.08 | 33.08 | -0.84 (-2.48%) | 35,817,646 |
| 25 Jul 2016 | CNY | 33.04 | 35.78 | 32.86 | 33.92 | 33.92 | +0.45 (+1.34%) | 49,644,425 |
| 22 Jul 2016 | CNY | 32.05 | 34.66 | 32.01 | 33.47 | 33.47 | +1.47 (+4.59%) | 53,805,384 |
| 21 Jul 2016 | CNY | 32.3 | 32.75 | 31.7 | 32 | 32 | -0.28 (-0.87%) | 33,201,105 |
