| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 33.3333 | 34 | 32.7833 | 33.9722 | 33.9722 | +0.594 (+1.78%) | 7,215,348 |
| 5 Sep 2016 | CNY | 35 | 35.2833 | 33.3444 | 33.3778 | 33.3778 | -1.567 (-4.48%) | 5,797,931 |
| 2 Sep 2016 | CNY | 35.6389 | 35.7111 | 34.7278 | 34.9444 | 34.9444 | -1.239 (-3.42%) | 5,518,636 |
| 1 Sep 2016 | CNY | 36.8333 | 37.5556 | 36.1111 | 36.1833 | 36.1833 | -0.845 (-2.28%) | 7,492,033 |
| 31 Aug 2016 | CNY | 35.7556 | 37.3278 | 34.5556 | 37.0278 | 37.0278 | +1.211 (+3.38%) | 9,049,325 |
| 30 Aug 2016 | CNY | 35.7667 | 36.2445 | 35.5445 | 35.8167 | 35.8167 | +0.322 (+0.91%) | 3,906,082 |
| 29 Aug 2016 | CNY | 35.7111 | 36.3 | 35.2111 | 35.4945 | 35.4945 | -0.394 (-1.10%) | 3,927,661 |
| 26 Aug 2016 | CNY | 37.2833 | 37.7556 | 35.8389 | 35.8889 | 35.8889 | -1.472 (-3.94%) | 6,116,198 |
| 25 Aug 2016 | CNY | 37.2222 | 38 | 35.3333 | 37.3611 | 37.3611 | -0.483 (-1.28%) | 8,645,632 |
| 24 Aug 2016 | CNY | 39.0389 | 39.2111 | 37.6111 | 37.8444 | 37.8444 | -1.439 (-3.66%) | 9,319,710 |
| 23 Aug 2016 | CNY | 39.9556 | 40.0278 | 38.5445 | 39.2833 | 39.2833 | -0.161 (-0.41%) | 9,307,744 |
| 22 Aug 2016 | CNY | 38.25 | 39.8111 | 37.3889 | 39.4444 | 39.4444 | +0.761 (+1.97%) | 11,893,208 |
| 19 Aug 2016 | CNY | 39.7222 | 40.3778 | 38.6111 | 38.6833 | 38.6833 | -2.206 (-5.39%) | 14,777,258 |
| 18 Aug 2016 | CNY | 41.6667 | 44.1111 | 40.8667 | 40.8889 | 40.8889 | +0.472 (+1.17%) | 22,566,976 |
| 17 Aug 2016 | CNY | 39.0556 | 40.7556 | 38.3278 | 40.4167 | 40.4167 | +1.133 (+2.89%) | 18,390,479 |
| 16 Aug 2016 | CNY | 38.8889 | 40.3889 | 38.7222 | 39.2833 | 39.2833 | -0.078 (-0.20%) | 16,783,648 |
| 15 Aug 2016 | CNY | 39.1778 | 40.4444 | 38.1167 | 39.3611 | 39.3611 | +0.35 (+0.90%) | 20,692,512 |
| 12 Aug 2016 | CNY | 36.6667 | 39.8889 | 36.6 | 39.0111 | 39.0111 | +1.189 (+3.14%) | 22,624,563 |
| 11 Aug 2016 | CNY | 38.6222 | 39.9945 | 37.2222 | 37.8222 | 37.8222 | +0.9 (+2.44%) | 27,371,437 |
| 10 Aug 2016 | CNY | 34.8889 | 36.9222 | 34.4444 | 36.9222 | 36.9222 | +3.356 (+10.00%) | 14,224,222 |
| 9 Aug 2016 | CNY | 33.5667 | 33.5667 | 33.5667 | 33.5667 | 33.5667 | +3.05 (+9.99%) | 1,494,597 |
| 8 Aug 2016 | CNY | 30.5167 | 30.5167 | 30.5167 | 30.5167 | 30.5167 | +2.772 (+9.99%) | 264,135 |
| 5 Aug 2016 | CNY | 27.7444 | 27.7444 | 27.7444 | 27.7444 | 27.7444 | +2.522 (+10.00%) | 101,439 |
| 4 Aug 2016 | CNY | 25.2222 | 25.2222 | 25.2222 | 25.2222 | 25.2222 | +2.294 (+10.01%) | 46,837 |
| 3 Aug 2016 | CNY | 22.9278 | 22.9278 | 22.9278 | 22.9278 | 22.9278 | +2.083 (+10.00%) | 40,100 |
| 2 Aug 2016 | CNY | 20.8444 | 20.8444 | 20.8444 | 20.8444 | 20.8444 | +1.894 (+10.00%) | 28,380 |
| 1 Aug 2016 | CNY | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +1.722 (+10.00%) | 53,265 |
| 29 Jul 2016 | CNY | 17.2278 | 17.2278 | 17.2278 | 17.2278 | 17.2278 | +1.567 (+10.00%) | 38,340 |
| 28 Jul 2016 | CNY | 15.6611 | 15.6611 | 15.6611 | 15.6611 | 15.6611 | +1.422 (+9.99%) | 26,460 |
| 27 Jul 2016 | CNY | 14.2389 | 14.2389 | 14.2389 | 14.2389 | 14.2389 | +1.294 (+10.00%) | 17,910 |
