| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 27.4 | 27.68 | 27.01 | 27.18 | 27.18 | -0.52 (-1.88%) | 9,430,984 |
| 7 Sep 2016 | CNY | 27.08 | 27.76 | 26.96 | 27.7 | 27.7 | +0.38 (+1.39%) | 17,644,059 |
| 6 Sep 2016 | CNY | 27.69 | 27.7 | 26.77 | 27.32 | 27.32 | +0.09 (+0.33%) | 25,865,020 |
| 5 Sep 2016 | CNY | 24.82 | 27.23 | 24.82 | 27.23 | 27.23 | +2.48 (+10.02%) | 17,690,113 |
| 2 Sep 2016 | CNY | 24.99 | 25.12 | 24.61 | 24.75 | 24.75 | -0.31 (-1.24%) | 4,400,460 |
| 1 Sep 2016 | CNY | 25.08 | 25.23 | 25.01 | 25.06 | 25.06 | +0.06 (+0.24%) | 3,225,517 |
| 31 Aug 2016 | CNY | 25.45 | 25.45 | 25 | 25 | 25 | -0.33 (-1.30%) | 4,731,374 |
| 30 Aug 2016 | CNY | 25.41 | 25.54 | 25.3 | 25.33 | 25.33 | 0.0 (0.0%) | 2,007,748 |
| 29 Aug 2016 | CNY | 25.55 | 25.55 | 25.23 | 25.33 | 25.33 | -0.15 (-0.59%) | 2,291,800 |
| 26 Aug 2016 | CNY | 25.18 | 25.89 | 25.15 | 25.48 | 25.48 | +0.35 (+1.39%) | 4,205,157 |
| 25 Aug 2016 | CNY | 25.37 | 25.37 | 24.98 | 25.13 | 25.13 | -0.25 (-0.99%) | 4,790,315 |
| 24 Aug 2016 | CNY | 25.45 | 25.53 | 25.26 | 25.38 | 25.38 | +0.01 (+0.04%) | 2,631,118 |
| 23 Aug 2016 | CNY | 25.68 | 25.81 | 25.01 | 25.37 | 25.37 | -0.44 (-1.70%) | 6,591,714 |
| 22 Aug 2016 | CNY | 26.07 | 26.25 | 25.8 | 25.81 | 25.81 | -0.2 (-0.77%) | 3,433,767 |
| 19 Aug 2016 | CNY | 26.16 | 26.2 | 25.94 | 26.01 | 26.01 | -0.15 (-0.57%) | 3,254,865 |
| 18 Aug 2016 | CNY | 26.25 | 26.25 | 25.96 | 26.16 | 26.16 | +0.05 (+0.19%) | 3,305,973 |
| 17 Aug 2016 | CNY | 26.5 | 26.5 | 26.04 | 26.11 | 26.11 | -0.3 (-1.14%) | 4,001,422 |
| 16 Aug 2016 | CNY | 26.27 | 26.58 | 26.12 | 26.41 | 26.41 | +0.18 (+0.69%) | 4,940,681 |
| 15 Aug 2016 | CNY | 25.59 | 26.35 | 25.4 | 26.23 | 26.23 | +0.63 (+2.46%) | 4,593,255 |
| 12 Aug 2016 | CNY | 25.41 | 25.64 | 25.32 | 25.6 | 25.6 | +0.19 (+0.75%) | 2,282,688 |
| 11 Aug 2016 | CNY | 25.8 | 25.8 | 25.41 | 25.41 | 25.41 | -0.41 (-1.59%) | 2,012,912 |
| 10 Aug 2016 | CNY | 26.23 | 26.25 | 25.81 | 25.82 | 25.82 | -0.38 (-1.45%) | 2,362,274 |
| 9 Aug 2016 | CNY | 26 | 26.22 | 25.8 | 26.2 | 26.2 | +0.28 (+1.08%) | 2,882,863 |
| 8 Aug 2016 | CNY | 25.68 | 25.94 | 25.46 | 25.92 | 25.92 | +0.3 (+1.17%) | 2,500,765 |
| 5 Aug 2016 | CNY | 25.82 | 25.82 | 25.56 | 25.62 | 25.62 | -0.21 (-0.81%) | 2,639,741 |
| 4 Aug 2016 | CNY | 25.3 | 25.93 | 25.22 | 25.83 | 25.83 | +0.45 (+1.77%) | 3,933,822 |
| 3 Aug 2016 | CNY | 25.3 | 25.42 | 25.09 | 25.38 | 25.38 | 0.0 (0.0%) | 3,550,799 |
| 2 Aug 2016 | CNY | 25.44 | 25.44 | 25.11 | 25.38 | 25.38 | +0.18 (+0.71%) | 1,725,725 |
| 1 Aug 2016 | CNY | 25.6 | 25.65 | 25.05 | 25.2 | 25.2 | -0.56 (-2.17%) | 3,308,956 |
| 29 Jul 2016 | CNY | 25.74 | 25.87 | 25.25 | 25.76 | 25.76 | +0.08 (+0.31%) | 3,648,554 |
