| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2016 | CNY | 27.52 | 27.97 | 27.3 | 27.86 | 27.86 | +0.21 (+0.76%) | 6,352,973 |
| 29 Aug 2016 | CNY | 26.6 | 27.65 | 26.01 | 27.65 | 27.65 | +0.87 (+3.25%) | 7,749,610 |
| 26 Aug 2016 | CNY | 26.47 | 27.65 | 26.47 | 26.78 | 26.78 | 0.0 (0.0%) | 5,827,948 |
| 25 Aug 2016 | CNY | 27 | 27.1 | 25.86 | 26.78 | 26.78 | -0.46 (-1.69%) | 5,312,554 |
| 24 Aug 2016 | CNY | 26.4 | 27.45 | 26.26 | 27.24 | 27.24 | +1 (+3.81%) | 5,907,458 |
| 23 Aug 2016 | CNY | 26.48 | 26.72 | 26 | 26.24 | 26.24 | -0.26 (-0.98%) | 2,719,298 |
| 22 Aug 2016 | CNY | 26.5 | 26.82 | 26.18 | 26.5 | 26.5 | -0.05 (-0.19%) | 4,327,685 |
| 19 Aug 2016 | CNY | 27.14 | 27.19 | 26.46 | 26.55 | 26.55 | -0.63 (-2.32%) | 3,959,098 |
| 18 Aug 2016 | CNY | 27 | 27.48 | 26.8 | 27.18 | 27.18 | -0.01 (-0.04%) | 3,658,553 |
| 17 Aug 2016 | CNY | 27.61 | 27.67 | 26.51 | 27.19 | 27.19 | -0.3 (-1.09%) | 6,101,948 |
| 16 Aug 2016 | CNY | 27.75 | 27.93 | 27.4 | 27.49 | 27.49 | -0.5 (-1.79%) | 5,473,632 |
| 15 Aug 2016 | CNY | 27.88 | 28.58 | 27.27 | 27.99 | 27.99 | +0.21 (+0.76%) | 10,322,334 |
| 12 Aug 2016 | CNY | 27.07 | 27.95 | 26.55 | 27.78 | 27.78 | +0.8 (+2.97%) | 8,455,350 |
| 11 Aug 2016 | CNY | 26.52 | 27.8 | 26.52 | 26.98 | 26.98 | +0.38 (+1.43%) | 10,402,561 |
| 10 Aug 2016 | CNY | 26.95 | 27.46 | 26.51 | 26.6 | 26.6 | -0.55 (-2.03%) | 5,221,195 |
| 9 Aug 2016 | CNY | 26.74 | 27.2 | 26.52 | 27.15 | 27.15 | +0.41 (+1.53%) | 6,591,553 |
| 8 Aug 2016 | CNY | 25.58 | 26.78 | 24.45 | 26.74 | 26.74 | +0.95 (+3.68%) | 8,642,816 |
| 5 Aug 2016 | CNY | 25.5 | 26.09 | 25.4 | 25.79 | 25.79 | +0.13 (+0.51%) | 6,529,037 |
| 4 Aug 2016 | CNY | 25.65 | 26.06 | 25.4 | 25.66 | 25.66 | -0.05 (-0.19%) | 6,298,860 |
| 3 Aug 2016 | CNY | 25 | 25.97 | 24.42 | 25.71 | 25.71 | +0.33 (+1.30%) | 8,339,850 |
| 2 Aug 2016 | CNY | 23.51 | 26.21 | 23.51 | 25.38 | 25.38 | +1.44 (+6.02%) | 9,705,309 |
| 1 Aug 2016 | CNY | 25 | 25.2 | 23.41 | 23.94 | 23.94 | -2.07 (-7.96%) | 9,957,174 |
| 29 Jul 2016 | CNY | 27.12 | 27.12 | 25.28 | 26.01 | 26.01 | +1.36 (+5.52%) | 14,180,250 |
| 28 Jul 2016 | CNY | 23.79 | 24.8 | 23.28 | 24.65 | 24.65 | +0.55 (+2.28%) | 5,641,521 |
| 27 Jul 2016 | CNY | 26.69 | 26.7 | 23.99 | 24.1 | 24.1 | -2.55 (-9.57%) | 9,445,932 |
| 26 Jul 2016 | CNY | 26.41 | 26.72 | 26.21 | 26.65 | 26.65 | +0.3 (+1.14%) | 3,632,440 |
| 25 Jul 2016 | CNY | 26.26 | 26.69 | 26.11 | 26.35 | 26.35 | +0.14 (+0.53%) | 4,067,970 |
| 22 Jul 2016 | CNY | 27.21 | 27.52 | 26.1 | 26.21 | 26.21 | -1.37 (-4.97%) | 7,807,440 |
| 21 Jul 2016 | CNY | 27 | 27.8 | 26.6 | 27.58 | 27.58 | +0.16 (+0.58%) | 8,558,921 |
| 20 Jul 2016 | CNY | 28.24 | 28.37 | 27.28 | 27.42 | 27.42 | -1.01 (-3.55%) | 10,141,259 |
