| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 25.44 | 25.59 | 25.24 | 25.55 | 25.55 | +0.25 (+0.99%) | 2,138,401 |
| 2 Sep 2016 | CNY | 25.15 | 25.5 | 25.15 | 25.3 | 25.3 | -0.12 (-0.47%) | 1,559,557 |
| 1 Sep 2016 | CNY | 25.53 | 25.66 | 25.38 | 25.42 | 25.42 | -0.16 (-0.63%) | 1,818,471 |
| 31 Aug 2016 | CNY | 25.51 | 25.6 | 25.31 | 25.58 | 25.58 | +0.11 (+0.43%) | 1,936,219 |
| 30 Aug 2016 | CNY | 25.66 | 25.66 | 25.41 | 25.47 | 25.47 | -0.17 (-0.66%) | 2,773,374 |
| 29 Aug 2016 | CNY | 25.41 | 25.77 | 25.41 | 25.64 | 25.64 | -0.05 (-0.19%) | 1,817,097 |
| 26 Aug 2016 | CNY | 25.65 | 25.9 | 25.56 | 25.69 | 25.69 | +0.05 (+0.20%) | 2,313,044 |
| 25 Aug 2016 | CNY | 26 | 26.04 | 25.45 | 25.64 | 25.64 | -0.51 (-1.95%) | 4,345,739 |
| 24 Aug 2016 | CNY | 26.03 | 26.26 | 25.95 | 26.15 | 26.15 | -0.21 (-0.80%) | 4,259,995 |
| 23 Aug 2016 | CNY | 26.8 | 27.14 | 26.2 | 26.36 | 26.36 | +0.25 (+0.96%) | 7,318,741 |
| 22 Aug 2016 | CNY | 26.39 | 26.6 | 26.1 | 26.11 | 26.11 | -0.22 (-0.84%) | 3,424,938 |
| 19 Aug 2016 | CNY | 26.2 | 26.35 | 26.13 | 26.33 | 26.33 | +0.08 (+0.30%) | 2,760,420 |
| 18 Aug 2016 | CNY | 26.48 | 26.54 | 26.2 | 26.25 | 26.25 | -0.19 (-0.72%) | 3,692,009 |
| 17 Aug 2016 | CNY | 26.78 | 26.78 | 26.3 | 26.44 | 26.44 | -0.21 (-0.79%) | 4,410,935 |
| 16 Aug 2016 | CNY | 26.3 | 26.89 | 26.28 | 26.65 | 26.65 | +0.3 (+1.14%) | 6,036,156 |
| 15 Aug 2016 | CNY | 26.03 | 26.5 | 25.76 | 26.35 | 26.35 | +0.36 (+1.39%) | 4,953,993 |
| 12 Aug 2016 | CNY | 25.93 | 26.17 | 25.72 | 25.99 | 25.99 | +0.06 (+0.23%) | 2,834,192 |
| 11 Aug 2016 | CNY | 26.21 | 26.33 | 25.81 | 25.93 | 25.93 | -0.75 (-2.81%) | 5,036,252 |
| 10 Aug 2016 | CNY | 26.4 | 27.5 | 26.3 | 26.68 | 26.68 | +0.38 (+1.44%) | 8,171,784 |
| 9 Aug 2016 | CNY | 26.24 | 26.6 | 26.16 | 26.3 | 26.3 | +0.17 (+0.65%) | 3,126,877 |
| 8 Aug 2016 | CNY | 25.96 | 26.22 | 25.96 | 26.13 | 26.13 | +0.17 (+0.65%) | 1,987,547 |
| 5 Aug 2016 | CNY | 26.3 | 26.3 | 25.9 | 25.96 | 25.96 | -0.39 (-1.48%) | 2,835,574 |
| 4 Aug 2016 | CNY | 26.7 | 26.7 | 26.09 | 26.35 | 26.35 | -0.27 (-1.01%) | 3,643,419 |
| 3 Aug 2016 | CNY | 26.5 | 26.98 | 26.15 | 26.62 | 26.62 | +0.32 (+1.22%) | 6,049,768 |
| 2 Aug 2016 | CNY | 26.4 | 26.4 | 25.8 | 26.3 | 26.3 | +0.19 (+0.73%) | 3,747,223 |
| 1 Aug 2016 | CNY | 25.8 | 26.6 | 25.3 | 26.11 | 26.11 | +0.38 (+1.48%) | 3,800,670 |
| 29 Jul 2016 | CNY | 25.93 | 26.1 | 25.64 | 25.73 | 25.73 | -0.2 (-0.77%) | 2,250,770 |
| 28 Jul 2016 | CNY | 26.19 | 26.36 | 25.65 | 25.93 | 25.93 | -0.21 (-0.80%) | 3,765,924 |
| 27 Jul 2016 | CNY | 27.48 | 27.49 | 25.08 | 26.14 | 26.14 | -1.04 (-3.83%) | 6,977,260 |
| 26 Jul 2016 | CNY | 26.96 | 27.24 | 26.96 | 27.18 | 27.18 | +0.22 (+0.82%) | 2,915,612 |
