| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 22.35 | 22.4389 | 21.9333 | 22.3944 | 22.3944 | +0.028 (+0.12%) | 2,109,839 |
| 13 Sep 2016 | CNY | 22.5889 | 22.65 | 22.3222 | 22.3667 | 22.3667 | -0.039 (-0.17%) | 2,020,140 |
| 12 Sep 2016 | CNY | 22.8944 | 23.3278 | 22.3889 | 22.4056 | 22.4056 | -1.261 (-5.33%) | 3,705,451 |
| 9 Sep 2016 | CNY | 23.7778 | 23.8889 | 23.65 | 23.6667 | 23.6667 | -0.117 (-0.49%) | 1,706,909 |
| 8 Sep 2016 | CNY | 23.7833 | 23.8889 | 23.6222 | 23.7833 | 23.7833 | +0.05 (+0.21%) | 1,801,627 |
| 7 Sep 2016 | CNY | 23.9278 | 24.0444 | 23.6722 | 23.7333 | 23.7333 | -0.217 (-0.90%) | 2,004,568 |
| 6 Sep 2016 | CNY | 23.3889 | 24.1111 | 23.1667 | 23.95 | 23.95 | +0.478 (+2.04%) | 4,262,697 |
| 5 Sep 2016 | CNY | 23.5278 | 23.7667 | 23.3611 | 23.4722 | 23.4722 | +0.083 (+0.36%) | 1,867,806 |
| 2 Sep 2016 | CNY | 23.7778 | 23.8833 | 23.2667 | 23.3889 | 23.3889 | -0.244 (-1.03%) | 2,209,554 |
| 1 Sep 2016 | CNY | 23.8833 | 24.05 | 23.6222 | 23.6333 | 23.6333 | -0.267 (-1.12%) | 1,836,142 |
| 31 Aug 2016 | CNY | 23.8889 | 24 | 23.5056 | 23.9 | 23.9 | +0.094 (+0.40%) | 2,130,204 |
| 30 Aug 2016 | CNY | 24.0944 | 24.2056 | 23.6111 | 23.8056 | 23.8056 | -0.222 (-0.92%) | 2,733,876 |
| 29 Aug 2016 | CNY | 24.5944 | 24.6111 | 23.9611 | 24.0278 | 24.0278 | -0.422 (-1.73%) | 2,474,251 |
| 26 Aug 2016 | CNY | 24.5111 | 24.8556 | 24.3444 | 24.45 | 24.45 | +0.061 (+0.25%) | 2,610,952 |
| 25 Aug 2016 | CNY | 24.5111 | 24.5111 | 22.7556 | 24.3889 | 24.3889 | -0.261 (-1.06%) | 2,933,551 |
| 24 Aug 2016 | CNY | 24.5111 | 24.8611 | 24.2778 | 24.65 | 24.65 | +0.322 (+1.32%) | 2,055,153 |
| 23 Aug 2016 | CNY | 24.3333 | 24.6944 | 24.1389 | 24.3278 | 24.3278 | -0.005 (-0.02%) | 1,893,330 |
| 22 Aug 2016 | CNY | 25.1 | 25.1 | 24.1111 | 24.3333 | 24.3333 | -0.395 (-1.60%) | 2,369,232 |
| 19 Aug 2016 | CNY | 25.0778 | 25.15 | 24.6111 | 24.7278 | 24.7278 | -0.183 (-0.74%) | 1,840,791 |
| 18 Aug 2016 | CNY | 24.8389 | 25.2556 | 24.8333 | 24.9111 | 24.9111 | +0.072 (+0.29%) | 3,909,124 |
| 17 Aug 2016 | CNY | 24.7389 | 25.1667 | 24.5944 | 24.8389 | 24.8389 | -0.022 (-0.09%) | 4,376,088 |
| 16 Aug 2016 | CNY | 24.8667 | 25.4444 | 24.7111 | 24.8611 | 24.8611 | -0.306 (-1.21%) | 4,445,753 |
| 15 Aug 2016 | CNY | 23.6111 | 25.5556 | 23.2889 | 25.1667 | 25.1667 | +1.667 (+7.09%) | 8,768,923 |
| 12 Aug 2016 | CNY | 23.1833 | 23.5778 | 22.9333 | 23.5 | 23.5 | +0.333 (+1.44%) | 3,952,261 |
| 11 Aug 2016 | CNY | 24.1667 | 24.1778 | 23.1556 | 23.1667 | 23.1667 | -1 (-4.14%) | 5,866,610 |
| 10 Aug 2016 | CNY | 24.3889 | 24.4444 | 24 | 24.1667 | 24.1667 | -0.1 (-0.41%) | 2,882,311 |
| 9 Aug 2016 | CNY | 24.2222 | 24.4444 | 24.0556 | 24.2667 | 24.2667 | +0.083 (+0.34%) | 3,173,504 |
| 8 Aug 2016 | CNY | 24.1389 | 24.4222 | 23.6667 | 24.1833 | 24.1833 | +0.05 (+0.21%) | 2,853,462 |
| 5 Aug 2016 | CNY | 24.7222 | 24.8278 | 24.0056 | 24.1333 | 24.1333 | -0.7 (-2.82%) | 2,059,918 |
| 4 Aug 2016 | CNY | 24.4444 | 25.0833 | 24.3556 | 24.8333 | 24.8333 | +0.322 (+1.31%) | 3,059,951 |
