| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 76.5625 | 78.5938 | 74.7917 | 78.0885 | 78.0885 | +1.266 (+1.65%) | 2,603,101 |
| 5 Sep 2016 | CNY | 79.4271 | 79.9427 | 76.5677 | 76.8229 | 76.8229 | -2.344 (-2.96%) | 1,799,425 |
| 2 Sep 2016 | CNY | 79.1667 | 80.1042 | 78.9063 | 79.1667 | 79.1667 | -0.635 (-0.80%) | 1,412,584 |
| 1 Sep 2016 | CNY | 82.0313 | 82.0313 | 79.6875 | 79.8021 | 79.8021 | -2.172 (-2.65%) | 2,130,923 |
| 31 Aug 2016 | CNY | 79.3229 | 82.3854 | 78.6458 | 81.974 | 81.974 | +2.651 (+3.34%) | 2,928,343 |
| 30 Aug 2016 | CNY | 78.7917 | 80.5208 | 78.6563 | 79.3229 | 79.3229 | +0.474 (+0.60%) | 1,309,248 |
| 29 Aug 2016 | CNY | 79.6823 | 80.8073 | 78.3854 | 78.849 | 78.849 | -0.901 (-1.13%) | 1,296,099 |
| 26 Aug 2016 | CNY | 80.2031 | 82.8021 | 79.4323 | 79.75 | 79.75 | -1.448 (-1.78%) | 2,169,396 |
| 25 Aug 2016 | CNY | 78.6458 | 81.7083 | 76.5729 | 81.1979 | 81.1979 | +1.615 (+2.03%) | 2,567,888 |
| 24 Aug 2016 | CNY | 79.224 | 80.4375 | 79.1667 | 79.5833 | 79.5833 | -0.261 (-0.33%) | 1,458,115 |
| 23 Aug 2016 | CNY | 79.1406 | 81.2344 | 78.7083 | 79.8438 | 79.8438 | +0.682 (+0.86%) | 1,730,304 |
| 22 Aug 2016 | CNY | 84.9688 | 85.4688 | 78.9167 | 79.1615 | 79.1615 | -6.307 (-7.38%) | 2,940,416 |
| 19 Aug 2016 | CNY | 86.3281 | 86.8229 | 84.8958 | 85.4688 | 85.4688 | -0.917 (-1.06%) | 1,981,413 |
| 18 Aug 2016 | CNY | 86.9271 | 89.2969 | 85.6146 | 86.3854 | 86.3854 | -1.792 (-2.03%) | 3,446,856 |
| 17 Aug 2016 | CNY | 85.1615 | 90.0417 | 84.8958 | 88.1771 | 88.1771 | +2.396 (+2.79%) | 4,409,539 |
| 16 Aug 2016 | CNY | 85.2969 | 87.6875 | 84.8021 | 85.7813 | 85.7813 | +0.198 (+0.23%) | 3,537,959 |
| 15 Aug 2016 | CNY | 80.9271 | 86.974 | 79.8594 | 85.5833 | 85.5833 | +3.927 (+4.81%) | 4,450,377 |
| 12 Aug 2016 | CNY | 79.375 | 82.224 | 78.974 | 81.6563 | 81.6563 | +1.188 (+1.48%) | 2,505,461 |
| 11 Aug 2016 | CNY | 83.0729 | 84.6354 | 79.625 | 80.4688 | 80.4688 | -3.552 (-4.23%) | 3,043,217 |
| 10 Aug 2016 | CNY | 83.8542 | 85.0781 | 82.3958 | 84.0208 | 84.0208 | 0.0 (0.0%) | 3,695,765 |
| 9 Aug 2016 | CNY | 81.4896 | 85.2083 | 80.7708 | 84.0208 | 84.0208 | +2.495 (+3.06%) | 4,008,954 |
| 8 Aug 2016 | CNY | 78.7292 | 81.6563 | 77.349 | 81.526 | 81.526 | +0.536 (+0.66%) | 2,563,403 |
| 5 Aug 2016 | CNY | 82.1875 | 84.6354 | 80.7292 | 80.9896 | 80.9896 | -1.25 (-1.52%) | 2,883,780 |
| 4 Aug 2016 | CNY | 83.6979 | 84.2135 | 81.276 | 82.2396 | 82.2396 | -1.677 (-2.00%) | 3,387,626 |
| 3 Aug 2016 | CNY | 80.7188 | 85.7708 | 80.2083 | 83.9167 | 83.9167 | +2.417 (+2.97%) | 4,557,062 |
| 2 Aug 2016 | CNY | 81.2188 | 82.5521 | 79.276 | 81.5 | 81.5 | +0.281 (+0.35%) | 2,593,011 |
| 1 Aug 2016 | CNY | 80.7292 | 81.5625 | 76.5625 | 81.2188 | 81.2188 | -1.854 (-2.23%) | 3,458,501 |
| 29 Jul 2016 | CNY | 83.75 | 86.4583 | 81.8229 | 83.0729 | 83.0729 | -0.719 (-0.86%) | 3,870,322 |
| 28 Jul 2016 | CNY | 83.0729 | 84.8385 | 81.099 | 83.7917 | 83.7917 | -0.25 (-0.30%) | 3,605,329 |
| 27 Jul 2016 | CNY | 92.7083 | 92.7083 | 83.7448 | 84.0417 | 84.0417 | -9.005 (-9.68%) | 5,487,240 |
