| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2016 | CNY | 44.04 | 44.39 | 42.43 | 42.79 | 42.0922 | -1.26 (-2.86%) | 1,152,524 |
| 10 Aug 2016 | CNY | 44.5 | 45 | 44.01 | 44.05 | 43.3316 | -0.69 (-1.54%) | 811,611 |
| 9 Aug 2016 | CNY | 44.68 | 45 | 44.05 | 44.74 | 44.0104 | +0.02 (+0.04%) | 977,718 |
| 8 Aug 2016 | CNY | 43.7 | 45.33 | 43.56 | 44.72 | 43.9907 | +0.71 (+1.61%) | 1,528,567 |
| 5 Aug 2016 | CNY | 41.92 | 44.43 | 41.92 | 44.01 | 43.2923 | +1.75 (+4.14%) | 2,197,835 |
| 4 Aug 2016 | CNY | 42.23 | 42.67 | 41.51 | 42.26 | 41.5708 | -0.03 (-0.07%) | 666,399 |
| 3 Aug 2016 | CNY | 41.3 | 42.55 | 41.02 | 42.29 | 41.6003 | +0.83 (+2.00%) | 1,168,341 |
| 2 Aug 2016 | CNY | 40.09 | 41.9 | 40 | 41.46 | 40.7839 | +1.25 (+3.11%) | 1,414,186 |
| 1 Aug 2016 | CNY | 40.58 | 40.77 | 39 | 40.21 | 39.5543 | -0.59 (-1.45%) | 1,363,688 |
| 29 Jul 2016 | CNY | 42.4 | 42.78 | 40.53 | 40.8 | 40.1346 | -1.6 (-3.77%) | 1,131,421 |
| 28 Jul 2016 | CNY | 41.5 | 42.47 | 41.06 | 42.4 | 41.7086 | +0.9 (+2.17%) | 1,515,022 |
| 27 Jul 2016 | CNY | 44.32 | 44.44 | 40.1 | 41.5 | 40.8232 | -2.73 (-6.17%) | 2,488,208 |
| 26 Jul 2016 | CNY | 42.97 | 44.27 | 42.97 | 44.23 | 43.5087 | +1.36 (+3.17%) | 1,449,746 |
| 25 Jul 2016 | CNY | 42.85 | 43.26 | 42.4 | 42.87 | 42.1709 | +0.02 (+0.05%) | 897,871 |
| 22 Jul 2016 | CNY | 44.33 | 44.67 | 42.78 | 42.85 | 42.1512 | -1.58 (-3.56%) | 1,175,797 |
| 21 Jul 2016 | CNY | 44.69 | 44.87 | 43.76 | 44.43 | 43.7055 | -0.37 (-0.83%) | 1,597,190 |
| 20 Jul 2016 | CNY | 42.96 | 45.18 | 42.79 | 44.8 | 44.0694 | +1.67 (+3.87%) | 2,339,542 |
| 19 Jul 2016 | CNY | 43 | 43.42 | 41.98 | 43.13 | 42.4267 | -0.12 (-0.28%) | 1,308,645 |
| 18 Jul 2016 | CNY | 43.15 | 44.38 | 43.1 | 43.25 | 42.5447 | +0.02 (+0.05%) | 1,079,446 |
| 15 Jul 2016 | CNY | 43.8 | 43.9 | 42.93 | 43.23 | 42.525 | -0.25 (-0.57%) | 799,427 |
| 14 Jul 2016 | CNY | 43.61 | 44.2 | 43.26 | 43.48 | 42.7709 | -0.37 (-0.84%) | 975,351 |
| 13 Jul 2016 | CNY | 43.53 | 44.99 | 43.03 | 43.85 | 43.1349 | +0.16 (+0.37%) | 2,197,609 |
| 12 Jul 2016 | CNY | 42.44 | 43.69 | 41.53 | 43.69 | 42.9775 | +1.78 (+4.25%) | 2,061,669 |
| 11 Jul 2016 | CNY | 44.06 | 44.5 | 41.89 | 41.91 | 41.2265 | -2.13 (-4.84%) | 2,503,282 |
| 8 Jul 2016 | CNY | 44 | 44.65 | 43.5 | 44.04 | 43.3218 | -0.02 (-0.05%) | 1,818,306 |
| 7 Jul 2016 | CNY | 44.62 | 45.49 | 43.88 | 44.06 | 43.3415 | -0.45 (-1.01%) | 2,218,215 |
| 6 Jul 2016 | CNY | 44.61 | 45.5 | 43.75 | 44.51 | 43.7841 | -0.72 (-1.59%) | 2,544,972 |
| 5 Jul 2016 | CNY | 45.56 | 45.88 | 44.5 | 45.23 | 44.4924 | -0.33 (-0.72%) | 2,611,746 |
| 4 Jul 2016 | CNY | 42.8 | 45.56 | 42.58 | 45.56 | 44.817 | +2.19 (+5.05%) | 3,078,658 |
| 1 Jul 2016 | CNY | 42.86 | 44.49 | 42.6 | 43.37 | 42.6627 | +0.29 (+0.67%) | 3,645,837 |
