| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | CNY | 35.03 | 36.3 | 34.68 | 34.83 | 34.83 | -0.4 (-1.14%) | 3,275,311 |
| 8 Sep 2016 | CNY | 33.8 | 35.8 | 33.44 | 35.23 | 35.23 | +1.62 (+4.82%) | 5,611,368 |
| 7 Sep 2016 | CNY | 33.58 | 34.08 | 33.35 | 33.61 | 33.61 | +0.23 (+0.69%) | 3,109,591 |
| 6 Sep 2016 | CNY | 33.02 | 34.17 | 32.9 | 33.38 | 33.38 | +0.15 (+0.45%) | 3,005,132 |
| 5 Sep 2016 | CNY | 32.11 | 33.25 | 32.11 | 33.23 | 33.23 | +0.97 (+3.01%) | 2,676,923 |
| 2 Sep 2016 | CNY | 32.33 | 32.57 | 32 | 32.26 | 32.26 | -0.05 (-0.15%) | 1,171,084 |
| 1 Sep 2016 | CNY | 32.1 | 32.69 | 32.1 | 32.31 | 32.31 | -0.06 (-0.19%) | 1,412,758 |
| 31 Aug 2016 | CNY | 32.33 | 32.59 | 32.03 | 32.37 | 32.37 | -0.16 (-0.49%) | 1,123,594 |
| 30 Aug 2016 | CNY | 33 | 33.4 | 32.34 | 32.53 | 32.53 | -0.43 (-1.30%) | 1,419,007 |
| 29 Aug 2016 | CNY | 32.35 | 33.5 | 32.26 | 32.96 | 32.96 | +0.62 (+1.92%) | 1,825,010 |
| 26 Aug 2016 | CNY | 31.96 | 32.48 | 31.81 | 32.34 | 32.34 | +0.45 (+1.41%) | 2,072,572 |
| 25 Aug 2016 | CNY | 32.59 | 32.59 | 31.03 | 31.89 | 31.89 | -0.73 (-2.24%) | 1,768,405 |
| 24 Aug 2016 | CNY | 32.25 | 32.98 | 32.14 | 32.62 | 32.62 | +0.38 (+1.18%) | 1,704,955 |
| 23 Aug 2016 | CNY | 31.95 | 32.7 | 31.95 | 32.24 | 32.24 | +0.03 (+0.09%) | 1,400,988 |
| 22 Aug 2016 | CNY | 33.69 | 33.69 | 31.95 | 32.21 | 32.21 | -1.52 (-4.51%) | 2,921,079 |
| 19 Aug 2016 | CNY | 34.6 | 35.41 | 33.68 | 33.73 | 33.73 | -1.33 (-3.79%) | 3,518,090 |
| 18 Aug 2016 | CNY | 33.09 | 35.12 | 32.93 | 35.06 | 35.06 | +1.95 (+5.89%) | 6,337,739 |
| 17 Aug 2016 | CNY | 33.36 | 33.38 | 32.7 | 33.11 | 33.11 | -0.57 (-1.69%) | 3,296,060 |
| 16 Aug 2016 | CNY | 33.86 | 34.1 | 33.1 | 33.68 | 33.68 | -0.61 (-1.78%) | 4,047,525 |
| 15 Aug 2016 | CNY | 34.1 | 34.4 | 32.8 | 34.29 | 34.29 | +0.13 (+0.38%) | 5,501,620 |
| 12 Aug 2016 | CNY | 32.28 | 34.6 | 32.1 | 34.16 | 34.16 | +1.41 (+4.31%) | 7,282,144 |
| 11 Aug 2016 | CNY | 30.6 | 33.58 | 30.2 | 32.75 | 32.75 | +2.17 (+7.10%) | 6,967,722 |
| 10 Aug 2016 | CNY | 29.79 | 30.91 | 29.65 | 30.58 | 30.58 | +0.68 (+2.27%) | 2,649,973 |
| 9 Aug 2016 | CNY | 29.55 | 30.15 | 29.28 | 29.9 | 29.9 | +0.26 (+0.88%) | 1,496,242 |
| 8 Aug 2016 | CNY | 29.5 | 29.65 | 28.6 | 29.64 | 29.64 | +0.16 (+0.54%) | 1,185,476 |
| 5 Aug 2016 | CNY | 29.18 | 29.7 | 29.03 | 29.48 | 29.48 | +0.36 (+1.24%) | 1,317,327 |
| 4 Aug 2016 | CNY | 29.09 | 29.2 | 28.9 | 29.12 | 29.12 | +0.09 (+0.31%) | 841,516 |
| 3 Aug 2016 | CNY | 29.03 | 29.18 | 28.81 | 29.03 | 29.03 | -0.11 (-0.38%) | 765,962 |
| 2 Aug 2016 | CNY | 28.93 | 29.2 | 28.8 | 29.14 | 29.14 | +0.31 (+1.08%) | 1,183,937 |
| 1 Aug 2016 | CNY | 29.37 | 29.57 | 28.3 | 28.83 | 28.83 | -0.77 (-2.60%) | 2,138,977 |
