| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 44.9444 | 45.3722 | 44.5833 | 45.1667 | 45.1667 | +0.056 (+0.12%) | 980,271 |
| 7 Sep 2016 | CNY | 45.6667 | 46.0056 | 45 | 45.1111 | 45.1111 | -0.583 (-1.28%) | 1,594,463 |
| 6 Sep 2016 | CNY | 44.7222 | 45.8278 | 43.5056 | 45.6944 | 45.6944 | +0.994 (+2.22%) | 2,487,942 |
| 5 Sep 2016 | CNY | 45.5556 | 45.5778 | 44.4889 | 44.7 | 44.7 | -0.178 (-0.40%) | 1,253,728 |
| 2 Sep 2016 | CNY | 45.9444 | 45.9444 | 44.7778 | 44.8778 | 44.8778 | -0.822 (-1.80%) | 1,665,824 |
| 1 Sep 2016 | CNY | 46.6 | 46.75 | 45.6278 | 45.7 | 45.7 | -0.9 (-1.93%) | 1,596,261 |
| 31 Aug 2016 | CNY | 46.2333 | 46.6278 | 45.7833 | 46.6 | 46.6 | +0.367 (+0.79%) | 1,399,516 |
| 30 Aug 2016 | CNY | 46.1111 | 46.5445 | 46 | 46.2333 | 46.2333 | +0.305 (+0.67%) | 1,002,328 |
| 29 Aug 2016 | CNY | 46.6667 | 46.6667 | 45.7556 | 45.9278 | 45.9278 | -0.367 (-0.79%) | 1,256,846 |
| 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 |
