| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2016 | CNY | 23.6 | 23.98 | 23.35 | 23.48 | 23.48 | +0.14 (+0.60%) | 10,582,220 |
| 19 Aug 2016 | CNY | 23.2 | 23.5 | 23.02 | 23.34 | 23.34 | +0.4 (+1.74%) | 9,123,531 |
| 18 Aug 2016 | CNY | 22.94 | 23.45 | 22.75 | 22.94 | 22.94 | -0.15 (-0.65%) | 7,864,867 |
| 17 Aug 2016 | CNY | 22.98 | 23.63 | 22.5 | 23.09 | 23.09 | +0.21 (+0.92%) | 9,795,450 |
| 16 Aug 2016 | CNY | 22.92 | 23.15 | 22.69 | 22.88 | 22.88 | 0.0 (0.0%) | 6,804,462 |
| 15 Aug 2016 | CNY | 22.13 | 23.15 | 22.03 | 22.88 | 22.88 | +0.75 (+3.39%) | 8,810,251 |
| 12 Aug 2016 | CNY | 21.87 | 22.17 | 21.71 | 22.13 | 22.13 | +0.12 (+0.55%) | 4,461,342 |
| 11 Aug 2016 | CNY | 22.57 | 22.7 | 22 | 22.01 | 22.01 | -0.64 (-2.83%) | 5,713,985 |
| 10 Aug 2016 | CNY | 23.15 | 23.15 | 22.63 | 22.65 | 22.65 | -0.2 (-0.88%) | 5,585,275 |
| 9 Aug 2016 | CNY | 22.6 | 23.06 | 22.5 | 22.85 | 22.85 | +0.25 (+1.11%) | 7,252,302 |
| 8 Aug 2016 | CNY | 22.6 | 22.67 | 22.04 | 22.6 | 22.6 | -0.26 (-1.14%) | 6,183,982 |
| 5 Aug 2016 | CNY | 22.32 | 23.38 | 21.88 | 22.86 | 22.86 | +0.41 (+1.83%) | 11,137,388 |
| 4 Aug 2016 | CNY | 22.09 | 22.6 | 22 | 22.45 | 22.45 | +0.37 (+1.68%) | 5,969,115 |
| 3 Aug 2016 | CNY | 22.02 | 22.35 | 21.78 | 22.08 | 22.08 | -0.11 (-0.50%) | 4,206,154 |
| 2 Aug 2016 | CNY | 21.76 | 22.3 | 21.76 | 22.19 | 22.19 | +0.29 (+1.32%) | 4,575,369 |
| 1 Aug 2016 | CNY | 22.03 | 22.2 | 21.05 | 21.9 | 21.9 | -0.38 (-1.71%) | 7,405,213 |
| 29 Jul 2016 | CNY | 22.55 | 22.69 | 22.01 | 22.28 | 22.28 | -0.42 (-1.85%) | 5,878,985 |
| 28 Jul 2016 | CNY | 23.34 | 23.55 | 21.51 | 22.7 | 22.7 | -0.65 (-2.78%) | 12,182,597 |
| 27 Jul 2016 | CNY | 25.98 | 26.06 | 23.35 | 23.35 | 23.35 | -2.59 (-9.98%) | 15,922,350 |
| 26 Jul 2016 | CNY | 25.4 | 26.04 | 25.4 | 25.94 | 25.94 | +0.42 (+1.65%) | 4,923,229 |
| 25 Jul 2016 | CNY | 25.67 | 25.95 | 25.49 | 25.52 | 25.52 | -0.21 (-0.82%) | 4,846,497 |
| 22 Jul 2016 | CNY | 25.7 | 26.1 | 25.66 | 25.73 | 25.73 | +0.01 (+0.04%) | 5,884,034 |
| 21 Jul 2016 | CNY | 26.18 | 26.4 | 25.63 | 25.72 | 25.72 | -0.41 (-1.57%) | 9,191,421 |
| 20 Jul 2016 | CNY | 27.06 | 27.06 | 26.12 | 26.13 | 26.13 | -0.97 (-3.58%) | 11,945,327 |
| 19 Jul 2016 | CNY | 27.3 | 27.3 | 26.52 | 27.1 | 27.1 | 0.0 (0.0%) | 9,913,378 |
| 18 Jul 2016 | CNY | 26.8 | 27.23 | 26.32 | 27.1 | 27.1 | +0.4 (+1.50%) | 13,063,696 |
| 15 Jul 2016 | CNY | 27.13 | 27.14 | 26.3 | 26.7 | 26.7 | -0.34 (-1.26%) | 9,539,843 |
| 14 Jul 2016 | CNY | 26.64 | 27.29 | 26.2 | 27.04 | 27.04 | +0.39 (+1.46%) | 13,146,458 |
| 13 Jul 2016 | CNY | 26.18 | 27.11 | 26.18 | 26.65 | 26.65 | +0.48 (+1.83%) | 13,873,652 |
| 12 Jul 2016 | CNY | 25.6 | 26.19 | 25.05 | 26.17 | 26.17 | +0.37 (+1.43%) | 12,082,764 |
