| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 24.5 | 24.85 | 24.34 | 24.44 | 24.44 | +0.1 (+0.41%) | 7,408,923 |
| 12 Sep 2016 | CNY | 25 | 25 | 24.25 | 24.34 | 24.34 | -1.41 (-5.48%) | 11,476,430 |
| 9 Sep 2016 | CNY | 26.1 | 26.18 | 25.7 | 25.75 | 25.75 | -0.58 (-2.20%) | 11,235,187 |
| 8 Sep 2016 | CNY | 26.4 | 26.4 | 26.13 | 26.33 | 26.33 | -0.29 (-1.09%) | 8,093,291 |
| 7 Sep 2016 | CNY | 26.95 | 27.09 | 26.56 | 26.62 | 26.62 | +0.21 (+0.80%) | 14,716,017 |
| 6 Sep 2016 | CNY | 26.6 | 26.61 | 26.03 | 26.41 | 26.41 | -0.18 (-0.68%) | 8,726,082 |
| 5 Sep 2016 | CNY | 26.89 | 26.9 | 26.42 | 26.59 | 26.59 | +0.4 (+1.53%) | 10,267,661 |
| 2 Sep 2016 | CNY | 26.66 | 26.93 | 26.14 | 26.19 | 26.19 | -0.33 (-1.24%) | 10,878,604 |
| 1 Sep 2016 | CNY | 26.62 | 27.06 | 26.5 | 26.52 | 26.52 | -0.23 (-0.86%) | 12,241,924 |
| 31 Aug 2016 | CNY | 26.15 | 26.85 | 26.04 | 26.75 | 26.75 | +0.37 (+1.40%) | 10,441,633 |
| 30 Aug 2016 | CNY | 26.45 | 26.59 | 26.3 | 26.38 | 26.38 | +0.06 (+0.23%) | 5,364,553 |
| 29 Aug 2016 | CNY | 26.08 | 26.45 | 26.05 | 26.32 | 26.32 | -0.15 (-0.57%) | 6,713,075 |
| 26 Aug 2016 | CNY | 26.43 | 26.69 | 26.37 | 26.47 | 26.47 | +0.02 (+0.08%) | 6,501,915 |
| 25 Aug 2016 | CNY | 26.02 | 26.63 | 26.02 | 26.45 | 26.45 | -0.44 (-1.64%) | 9,522,477 |
| 24 Aug 2016 | CNY | 26.86 | 27.26 | 26.86 | 26.89 | 26.89 | -0.25 (-0.92%) | 8,729,034 |
| 23 Aug 2016 | CNY | 26.79 | 27.2 | 26.47 | 27.14 | 27.14 | +0.33 (+1.23%) | 11,981,898 |
| 22 Aug 2016 | CNY | 27 | 27 | 26.71 | 26.81 | 26.81 | -0.67 (-2.44%) | 9,599,701 |
| 19 Aug 2016 | CNY | 27.48 | 27.8 | 27.21 | 27.48 | 27.48 | -0.36 (-1.29%) | 11,333,140 |
| 18 Aug 2016 | CNY | 27.91 | 28.48 | 27.71 | 27.84 | 27.84 | +0.15 (+0.54%) | 19,276,722 |
| 17 Aug 2016 | CNY | 27.55 | 27.87 | 27.26 | 27.69 | 27.69 | -0.36 (-1.28%) | 17,141,072 |
| 16 Aug 2016 | CNY | 27.11 | 28.28 | 27.01 | 28.05 | 28.05 | +0.97 (+3.58%) | 29,292,279 |
| 15 Aug 2016 | CNY | 26.51 | 27.32 | 26.45 | 27.08 | 27.08 | +0.3 (+1.12%) | 15,968,541 |
| 12 Aug 2016 | CNY | 26.58 | 26.84 | 26.4 | 26.78 | 26.78 | -0.08 (-0.30%) | 9,705,621 |
| 11 Aug 2016 | CNY | 27.06 | 27.16 | 26.66 | 26.86 | 26.86 | -0.77 (-2.79%) | 15,868,036 |
| 10 Aug 2016 | CNY | 26.96 | 27.82 | 26.83 | 27.63 | 27.63 | +1.03 (+3.87%) | 25,010,136 |
| 9 Aug 2016 | CNY | 26.4 | 26.68 | 26.3 | 26.6 | 26.6 | +0.14 (+0.53%) | 11,133,274 |
| 8 Aug 2016 | CNY | 26.97 | 27.16 | 26.21 | 26.46 | 26.46 | -1.66 (-5.90%) | 24,729,572 |
| 5 Aug 2016 | CNY | 27.73 | 28.16 | 27.3 | 28.12 | 28.12 | +0.54 (+1.96%) | 18,750,165 |
| 4 Aug 2016 | CNY | 27.5 | 27.79 | 27.22 | 27.58 | 27.58 | -0.59 (-2.09%) | 18,179,522 |
| 3 Aug 2016 | CNY | 28.65 | 28.8 | 28.1 | 28.17 | 28.17 | +0.14 (+0.50%) | 17,838,728 |
