| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 27.72 | 28.312 | 27.064 | 28.124 | 28.124 | +0.228 (+0.82%) | 6,582,940 |
| 5 Sep 2016 | CNY | 28 | 28.504 | 27.84 | 27.896 | 27.896 | +0.096 (+0.35%) | 5,174,490 |
| 2 Sep 2016 | CNY | 28.4 | 28.708 | 27.752 | 27.8 | 27.8 | -0.836 (-2.92%) | 7,430,040 |
| 1 Sep 2016 | CNY | 29.568 | 29.74 | 28.4 | 28.636 | 28.636 | -1.116 (-3.75%) | 9,583,217 |
| 31 Aug 2016 | CNY | 29.2 | 30.048 | 28.044 | 29.752 | 29.752 | +0.196 (+0.66%) | 12,178,337 |
| 30 Aug 2016 | CNY | 29.82 | 30.36 | 29.264 | 29.556 | 29.556 | +0.096 (+0.33%) | 9,352,037 |
| 29 Aug 2016 | CNY | 30.492 | 30.984 | 29 | 29.46 | 29.46 | -0.804 (-2.66%) | 10,866,435 |
| 26 Aug 2016 | CNY | 31.292 | 32 | 30.08 | 30.264 | 30.264 | -1.664 (-5.21%) | 16,831,837 |
| 25 Aug 2016 | CNY | 29.116 | 32.516 | 28.808 | 31.928 | 31.928 | +2.368 (+8.01%) | 27,522,780 |
| 24 Aug 2016 | CNY | 28 | 29.836 | 27.8 | 29.56 | 29.56 | +1.472 (+5.24%) | 12,420,060 |
| 23 Aug 2016 | CNY | 27.396 | 28.62 | 27.396 | 28.088 | 28.088 | +0.652 (+2.38%) | 6,340,370 |
| 22 Aug 2016 | CNY | 28.828 | 29.148 | 27.224 | 27.436 | 27.436 | -1.464 (-5.07%) | 7,840,932 |
| 19 Aug 2016 | CNY | 29.212 | 29.784 | 28.752 | 28.9 | 28.9 | -0.684 (-2.31%) | 8,897,055 |
| 18 Aug 2016 | CNY | 30.08 | 30.88 | 29.376 | 29.584 | 29.584 | -0.416 (-1.39%) | 12,766,402 |
| 17 Aug 2016 | CNY | 29 | 30.752 | 29 | 30 | 30 | +0.64 (+2.18%) | 14,392,710 |
| 16 Aug 2016 | CNY | 29.864 | 30.24 | 29.34 | 29.36 | 29.36 | -0.504 (-1.69%) | 11,748,047 |
| 15 Aug 2016 | CNY | 28.988 | 30.396 | 27.92 | 29.864 | 29.864 | +0.876 (+3.02%) | 13,999,415 |
| 12 Aug 2016 | CNY | 28.616 | 29.732 | 28.244 | 28.988 | 28.988 | +0.056 (+0.19%) | 12,254,005 |
| 11 Aug 2016 | CNY | 30.24 | 31.328 | 28.92 | 28.932 | 28.932 | -1.796 (-5.84%) | 16,217,272 |
| 10 Aug 2016 | CNY | 28.348 | 31.72 | 28.2 | 30.728 | 30.728 | +1.804 (+6.24%) | 19,329,500 |
| 9 Aug 2016 | CNY | 27.84 | 29.4 | 27.62 | 28.924 | 28.924 | +1.116 (+4.01%) | 13,368,957 |
| 8 Aug 2016 | CNY | 27.196 | 27.876 | 26.024 | 27.808 | 27.808 | +0.148 (+0.54%) | 8,041,120 |
| 5 Aug 2016 | CNY | 27.4 | 28.472 | 27.392 | 27.66 | 27.66 | -0.076 (-0.27%) | 8,189,620 |
| 4 Aug 2016 | CNY | 27.732 | 28.4 | 27.404 | 27.736 | 27.736 | -0.512 (-1.81%) | 9,954,355 |
| 3 Aug 2016 | CNY | 26.4 | 28.4 | 26.4 | 28.248 | 28.248 | +1.44 (+5.37%) | 14,288,837 |
| 2 Aug 2016 | CNY | 26.2 | 27.076 | 25.8 | 26.808 | 26.808 | +0.488 (+1.85%) | 9,467,362 |
| 1 Aug 2016 | CNY | 25.4 | 26.796 | 24 | 26.32 | 26.32 | +0.288 (+1.11%) | 9,076,700 |
| 29 Jul 2016 | CNY | 25.856 | 27.188 | 25.756 | 26.032 | 26.032 | -0.568 (-2.14%) | 9,491,917 |
| 28 Jul 2016 | CNY | 25.284 | 26.672 | 24.08 | 26.6 | 26.6 | +1.232 (+4.86%) | 11,300,522 |
| 27 Jul 2016 | CNY | 28.4 | 28.4 | 25.368 | 25.368 | 25.368 | -2.82 (-10.00%) | 11,087,020 |
