| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2016 | CNY | 46.3889 | 47.3889 | 46.1556 | 46.2945 | 46.2945 | -0.322 (-0.69%) | 1,432,719 |
| 25 Aug 2016 | CNY | 47.2278 | 47.4444 | 45.8389 | 46.6167 | 46.6167 | -0.883 (-1.86%) | 1,966,563 |
| 24 Aug 2016 | CNY | 46.9222 | 48.2056 | 46.2445 | 47.5 | 47.5 | +0.944 (+2.03%) | 2,289,610 |
| 23 Aug 2016 | CNY | 45.7556 | 46.9444 | 45.7556 | 46.5556 | 46.5556 | +0.533 (+1.16%) | 1,513,760 |
| 22 Aug 2016 | CNY | 48.2056 | 48.3889 | 46 | 46.0222 | 46.0222 | -2.067 (-4.30%) | 2,680,198 |
| 19 Aug 2016 | CNY | 48.8611 | 49.1667 | 48.0056 | 48.0889 | 48.0889 | -0.856 (-1.75%) | 2,140,002 |
| 18 Aug 2016 | CNY | 48.8167 | 49.4945 | 48.3333 | 48.9444 | 48.9444 | +0.139 (+0.28%) | 2,997,496 |
| 17 Aug 2016 | CNY | 48.2778 | 49.5778 | 48.1444 | 48.8056 | 48.8056 | +0.167 (+0.34%) | 3,202,815 |
| 16 Aug 2016 | CNY | 47.4444 | 49.4389 | 47.4444 | 48.6389 | 48.6389 | +0.972 (+2.04%) | 3,628,371 |
| 15 Aug 2016 | CNY | 46.1778 | 48 | 45.6833 | 47.6667 | 47.6667 | +1.506 (+3.26%) | 2,855,482 |
| 12 Aug 2016 | CNY | 45.2778 | 46.6389 | 45.1444 | 46.1611 | 46.1611 | +0.328 (+0.72%) | 2,020,172 |
| 11 Aug 2016 | CNY | 48.3333 | 48.3333 | 45.8333 | 45.8333 | 45.8333 | -2.683 (-5.53%) | 2,725,594 |
| 10 Aug 2016 | CNY | 47.7945 | 48.7389 | 47.5556 | 48.5167 | 48.5167 | -0.517 (-1.05%) | 4,083,190 |
| 9 Aug 2016 | CNY | 47.5 | 50.2222 | 47.2333 | 49.0333 | 49.0333 | +1.628 (+3.43%) | 4,060,557 |
| 8 Aug 2016 | CNY | 47 | 47.4056 | 44.9889 | 47.4056 | 47.4056 | -0.25 (-0.52%) | 2,290,046 |
| 5 Aug 2016 | CNY | 47.5556 | 48.8833 | 47.2556 | 47.6556 | 47.6556 | -0.056 (-0.12%) | 2,371,140 |
| 4 Aug 2016 | CNY | 47.7722 | 48.2667 | 46.9111 | 47.7111 | 47.7111 | -0.428 (-0.89%) | 2,500,311 |
| 3 Aug 2016 | CNY | 46.6667 | 48.1556 | 46.1167 | 48.1389 | 48.1389 | +1.75 (+3.77%) | 3,431,433 |
| 2 Aug 2016 | CNY | 45.9056 | 47.1611 | 45.7222 | 46.3889 | 46.3889 | +0.594 (+1.30%) | 2,038,748 |
| 1 Aug 2016 | CNY | 45.8056 | 46.8111 | 44.4889 | 45.7945 | 45.7945 | -1.428 (-3.02%) | 2,477,277 |
| 29 Jul 2016 | CNY | 47.7111 | 48.8611 | 46.1111 | 47.2222 | 47.2222 | -1.139 (-2.35%) | 2,699,116 |
| 28 Jul 2016 | CNY | 47.8333 | 49.0611 | 45.0667 | 48.3611 | 48.3611 | -0.706 (-1.44%) | 4,603,854 |
| 27 Jul 2016 | CNY | 54.3833 | 54.4167 | 49.0611 | 49.0667 | 49.0667 | -5.444 (-9.99%) | 5,216,695 |
| 26 Jul 2016 | CNY | 53.9389 | 55.3222 | 53.9167 | 54.5111 | 54.5111 | +0.6 (+1.11%) | 2,095,828 |
| 25 Jul 2016 | CNY | 54.4444 | 54.9778 | 53.0556 | 53.9111 | 53.9111 | -0.556 (-1.02%) | 1,949,814 |
| 22 Jul 2016 | CNY | 54.4333 | 55.2389 | 53.5056 | 54.4667 | 54.4667 | -1.289 (-2.31%) | 3,230,530 |
| 21 Jul 2016 | CNY | 57.0278 | 58.8833 | 55.4444 | 55.7556 | 55.7556 | -1.078 (-1.90%) | 4,468,667 |
| 20 Jul 2016 | CNY | 55.3333 | 58.3222 | 54.9945 | 56.8333 | 56.8333 | +1.844 (+3.35%) | 4,480,876 |
| 19 Jul 2016 | CNY | 53.6111 | 54.9889 | 53.3889 | 54.9889 | 54.9889 | +1.172 (+2.18%) | 2,618,265 |
| 18 Jul 2016 | CNY | 55.0556 | 55.1111 | 53.3333 | 53.8167 | 53.8167 | -2.017 (-3.61%) | 3,000,263 |
