| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 33.6513 | 33.9436 | 32.1641 | 33.8462 | 33.8462 | +0.318 (+0.95%) | 4,309,059 |
| 5 Sep 2016 | CNY | 33.3385 | 34.0359 | 33.3385 | 33.5282 | 33.5282 | +0.169 (+0.51%) | 3,094,039 |
| 2 Sep 2016 | CNY | 34.0513 | 34.6051 | 33.3385 | 33.359 | 33.359 | -0.897 (-2.62%) | 4,990,200 |
| 1 Sep 2016 | CNY | 35.4564 | 35.6103 | 34.1026 | 34.2564 | 34.2564 | -1.231 (-3.47%) | 5,820,578 |
| 31 Aug 2016 | CNY | 34.8718 | 35.641 | 33.8974 | 35.4872 | 35.4872 | +0.513 (+1.47%) | 6,468,426 |
| 30 Aug 2016 | CNY | 34.7026 | 35.6821 | 34.6769 | 34.9744 | 34.9744 | +0.369 (+1.07%) | 4,723,143 |
| 29 Aug 2016 | CNY | 34.5077 | 35.3539 | 33.8974 | 34.6051 | 34.6051 | -0.472 (-1.35%) | 5,216,797 |
| 26 Aug 2016 | CNY | 36.359 | 37.2308 | 34.7487 | 35.0769 | 35.0769 | -1.472 (-4.03%) | 8,528,065 |
| 25 Aug 2016 | CNY | 35.2513 | 37.3795 | 33.7846 | 36.5487 | 36.5487 | +0.918 (+2.58%) | 10,795,205 |
| 24 Aug 2016 | CNY | 36.0513 | 36.4103 | 34.7897 | 35.6308 | 35.6308 | -0.077 (-0.22%) | 8,432,361 |
| 23 Aug 2016 | CNY | 35.118 | 36.4872 | 34.5128 | 35.7077 | 35.7077 | +0.877 (+2.52%) | 8,477,463 |
| 22 Aug 2016 | CNY | 36.8615 | 36.8615 | 33.7692 | 34.8308 | 34.8308 | -2.292 (-6.17%) | 10,719,762 |
| 19 Aug 2016 | CNY | 37.9385 | 39.1282 | 36.9282 | 37.1231 | 37.1231 | -0.949 (-2.49%) | 10,480,713 |
| 18 Aug 2016 | CNY | 38.9077 | 40.0256 | 37.5897 | 38.0718 | 38.0718 | -1.113 (-2.84%) | 14,991,395 |
| 17 Aug 2016 | CNY | 35.5385 | 39.641 | 35.3897 | 39.1846 | 39.1846 | +2.979 (+8.23%) | 17,039,509 |
| 16 Aug 2016 | CNY | 36.8769 | 37.3846 | 36.1026 | 36.2051 | 36.2051 | -1.097 (-2.94%) | 13,037,196 |
| 15 Aug 2016 | CNY | 36.4615 | 38.4769 | 35.4872 | 37.3026 | 37.3026 | +0.687 (+1.88%) | 16,639,190 |
| 12 Aug 2016 | CNY | 35.3897 | 37.4103 | 34.359 | 36.6154 | 36.6154 | +1.518 (+4.33%) | 15,611,941 |
| 11 Aug 2016 | CNY | 36.641 | 38.4103 | 34.6667 | 35.0974 | 35.0974 | -2.287 (-6.12%) | 17,968,787 |
| 10 Aug 2016 | CNY | 33.7026 | 37.6615 | 33.7026 | 37.3846 | 37.3846 | +3.149 (+9.20%) | 20,503,881 |
| 9 Aug 2016 | CNY | 32.2205 | 35.3846 | 32.2205 | 34.2359 | 34.2359 | +2.015 (+6.26%) | 13,789,352 |
| 8 Aug 2016 | CNY | 31.3949 | 32.4 | 30.1282 | 32.2205 | 32.2205 | +0.538 (+1.70%) | 8,374,596 |
| 5 Aug 2016 | CNY | 30.9231 | 32.1539 | 30.6667 | 31.6821 | 31.6821 | +0.605 (+1.95%) | 8,987,261 |
| 4 Aug 2016 | CNY | 30.7846 | 32.5641 | 30.5231 | 31.0769 | 31.0769 | -0.179 (-0.57%) | 9,806,043 |
| 3 Aug 2016 | CNY | 28.8872 | 31.6667 | 28.7231 | 31.2564 | 31.2564 | +2.077 (+7.12%) | 11,357,129 |
| 2 Aug 2016 | CNY | 29.0256 | 29.6974 | 28.718 | 29.1795 | 29.1795 | +0.297 (+1.03%) | 6,277,551 |
| 1 Aug 2016 | CNY | 30.1539 | 30.1539 | 27.2308 | 28.8821 | 28.8821 | -1.374 (-4.54%) | 7,683,622 |
| 29 Jul 2016 | CNY | 29.7436 | 31.6205 | 29.6923 | 30.2564 | 30.2564 | -1.374 (-4.35%) | 11,385,213 |
| 28 Jul 2016 | CNY | 29.2308 | 31.6308 | 29.0051 | 31.6308 | 31.6308 | +2.877 (+10.01%) | 11,433,156 |
| 27 Jul 2016 | CNY | 31.9487 | 32.2051 | 28.7539 | 28.7539 | 28.7539 | -3.195 (-10.00%) | 10,215,367 |
