| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2016 | CNY | 28.2412 | 28.6177 | 27.7235 | 27.9412 | 27.9412 | -0.523 (-1.84%) | 2,597,176 |
| 18 Aug 2016 | CNY | 31.1529 | 31.1529 | 28.2353 | 28.4647 | 28.4647 | -0.047 (-0.17%) | 3,695,616 |
| 17 Aug 2016 | CNY | 28.1059 | 28.8235 | 27.5765 | 28.5118 | 28.5118 | +0.388 (+1.38%) | 3,129,854 |
| 16 Aug 2016 | CNY | 27.3588 | 28.4 | 27.3235 | 28.1235 | 28.1235 | +0.753 (+2.75%) | 2,787,729 |
| 15 Aug 2016 | CNY | 26.6412 | 27.6177 | 26.6059 | 27.3706 | 27.3706 | +0.794 (+2.99%) | 2,496,739 |
| 12 Aug 2016 | CNY | 26.1765 | 26.7059 | 25.9588 | 26.5765 | 26.5765 | +0.388 (+1.48%) | 1,096,415 |
| 11 Aug 2016 | CNY | 27.0588 | 27.0588 | 26.1235 | 26.1882 | 26.1882 | -1.041 (-3.82%) | 1,863,466 |
| 10 Aug 2016 | CNY | 27.2235 | 27.4118 | 26.8529 | 27.2294 | 27.2294 | +0.071 (+0.26%) | 1,866,304 |
| 9 Aug 2016 | CNY | 26.3529 | 27.3177 | 26.3529 | 27.1588 | 27.1588 | +0.694 (+2.62%) | 2,127,733 |
| 8 Aug 2016 | CNY | 26.2118 | 26.6 | 25.5471 | 26.4647 | 26.4647 | -0.147 (-0.55%) | 1,028,942 |
| 5 Aug 2016 | CNY | 26.8294 | 26.8765 | 26.0647 | 26.6118 | 26.6118 | -0.212 (-0.79%) | 1,570,426 |
| 4 Aug 2016 | CNY | 26.7882 | 27.4294 | 26.5353 | 26.8235 | 26.8235 | -0.235 (-0.87%) | 1,761,307 |
| 3 Aug 2016 | CNY | 26.5882 | 27.4294 | 25.8882 | 27.0588 | 27.0588 | +0.471 (+1.77%) | 1,809,867 |
| 2 Aug 2016 | CNY | 26.4177 | 26.7353 | 26.2529 | 26.5882 | 26.5882 | +0.1 (+0.38%) | 1,319,262 |
| 1 Aug 2016 | CNY | 26.3529 | 26.4882 | 25.0177 | 26.4882 | 26.4882 | -0.006 (-0.02%) | 1,862,647 |
| 29 Jul 2016 | CNY | 26.4765 | 26.6294 | 25.8235 | 26.4941 | 26.4941 | +0.024 (+0.09%) | 1,439,560 |
| 28 Jul 2016 | CNY | 26.4706 | 26.8765 | 25.2941 | 26.4706 | 26.4706 | -0.094 (-0.35%) | 2,100,299 |
| 27 Jul 2016 | CNY | 28.2412 | 28.3706 | 26.1765 | 26.5647 | 26.5647 | -1.871 (-6.58%) | 3,053,473 |
| 26 Jul 2016 | CNY | 27.6 | 28.4824 | 27.2647 | 28.4353 | 28.4353 | +0.965 (+3.51%) | 2,331,312 |
| 25 Jul 2016 | CNY | 27.0588 | 27.5294 | 26.5588 | 27.4706 | 27.4706 | +0.229 (+0.84%) | 1,652,100 |
| 22 Jul 2016 | CNY | 28.4647 | 28.5235 | 27.2294 | 27.2412 | 27.2412 | -1.235 (-4.34%) | 3,433,571 |
| 21 Jul 2016 | CNY | 29.1471 | 29.2588 | 28.3706 | 28.4765 | 28.4765 | -0.665 (-2.28%) | 2,397,183 |
| 20 Jul 2016 | CNY | 28.3059 | 29.5294 | 28.3059 | 29.1412 | 29.1412 | +0.847 (+2.99%) | 3,333,509 |
| 19 Jul 2016 | CNY | 28.2353 | 28.5177 | 27.9235 | 28.2941 | 28.2941 | -0.059 (-0.21%) | 2,243,039 |
| 18 Jul 2016 | CNY | 29.1177 | 29.1177 | 28.2353 | 28.3529 | 28.3529 | -1.03 (-3.50%) | 2,876,605 |
| 15 Jul 2016 | CNY | 29.3412 | 29.6471 | 29.0588 | 29.3824 | 29.3824 | -0.312 (-1.05%) | 3,481,477 |
| 14 Jul 2016 | CNY | 29.2353 | 29.7059 | 28.8294 | 29.6941 | 29.6941 | +0.435 (+1.49%) | 2,941,299 |
| 13 Jul 2016 | CNY | 29.4059 | 29.6235 | 28.8294 | 29.2588 | 29.2588 | -0.076 (-0.26%) | 3,232,743 |
| 12 Jul 2016 | CNY | 28.5235 | 29.3941 | 27.3647 | 29.3353 | 29.3353 | +0.847 (+2.97%) | 4,788,118 |
| 11 Jul 2016 | CNY | 30.9235 | 31.1412 | 28.4294 | 28.4882 | 28.4882 | -3.041 (-9.65%) | 8,124,296 |
