| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 28.73 | 29.05 | 28.51 | 28.57 | 28.57 | -0.15 (-0.52%) | 4,058,666 |
| 12 Sep 2016 | CNY | 29.77 | 29.9 | 28.7 | 28.72 | 28.72 | -1.7 (-5.59%) | 7,681,134 |
| 9 Sep 2016 | CNY | 30.53 | 30.94 | 30.4 | 30.42 | 30.42 | -0.11 (-0.36%) | 4,068,147 |
| 8 Sep 2016 | CNY | 30.69 | 30.8 | 30.41 | 30.53 | 30.53 | -0.16 (-0.52%) | 3,514,977 |
| 7 Sep 2016 | CNY | 31.16 | 31.17 | 30.6 | 30.69 | 30.69 | -0.32 (-1.03%) | 4,321,537 |
| 6 Sep 2016 | CNY | 30.75 | 31.07 | 30.21 | 31.01 | 31.01 | +0.28 (+0.91%) | 5,536,322 |
| 5 Sep 2016 | CNY | 30.73 | 31.08 | 30.59 | 30.73 | 30.73 | -0.01 (-0.03%) | 3,420,071 |
| 2 Sep 2016 | CNY | 30.98 | 31.16 | 30.58 | 30.74 | 30.74 | -0.26 (-0.84%) | 4,050,191 |
| 1 Sep 2016 | CNY | 31.31 | 31.59 | 30.91 | 31 | 31 | -0.57 (-1.81%) | 5,051,645 |
| 31 Aug 2016 | CNY | 31.33 | 31.76 | 31 | 31.57 | 31.57 | +0.28 (+0.89%) | 6,327,710 |
| 30 Aug 2016 | CNY | 31.24 | 31.59 | 31.18 | 31.29 | 31.29 | +0.06 (+0.19%) | 3,713,489 |
| 29 Aug 2016 | CNY | 31.29 | 31.58 | 31.03 | 31.23 | 31.23 | -0.06 (-0.19%) | 3,763,491 |
| 26 Aug 2016 | CNY | 31.72 | 31.78 | 31.26 | 31.29 | 31.29 | -0.24 (-0.76%) | 5,369,227 |
| 25 Aug 2016 | CNY | 31.99 | 31.99 | 31.02 | 31.53 | 31.53 | -0.64 (-1.99%) | 7,503,774 |
| 24 Aug 2016 | CNY | 31.65 | 32.73 | 31.41 | 32.17 | 32.17 | +0.67 (+2.13%) | 9,245,317 |
| 23 Aug 2016 | CNY | 31.1 | 31.75 | 31.1 | 31.5 | 31.5 | +0.1 (+0.32%) | 5,965,489 |
| 22 Aug 2016 | CNY | 32.81 | 33 | 31.3 | 31.4 | 31.4 | -1.63 (-4.93%) | 10,704,118 |
| 19 Aug 2016 | CNY | 33.21 | 33.7 | 32.8 | 33.03 | 33.03 | -0.16 (-0.48%) | 8,530,501 |
| 18 Aug 2016 | CNY | 33.37 | 33.87 | 33.04 | 33.19 | 33.19 | -0.25 (-0.75%) | 9,976,845 |
| 17 Aug 2016 | CNY | 33.56 | 33.88 | 32.82 | 33.44 | 33.44 | -0.17 (-0.51%) | 13,104,443 |
| 16 Aug 2016 | CNY | 33.7 | 34.2 | 33.42 | 33.61 | 33.61 | +0.01 (+0.03%) | 13,022,881 |
| 15 Aug 2016 | CNY | 33.18 | 33.89 | 32.61 | 33.6 | 33.6 | +0.7 (+2.13%) | 15,957,941 |
| 12 Aug 2016 | CNY | 32.03 | 33.32 | 31.86 | 32.9 | 32.9 | +0.71 (+2.21%) | 14,230,225 |
| 11 Aug 2016 | CNY | 32.55 | 32.96 | 32.12 | 32.19 | 32.19 | -0.89 (-2.69%) | 12,782,652 |
| 10 Aug 2016 | CNY | 31.59 | 34.06 | 31.38 | 33.08 | 33.08 | +1.54 (+4.88%) | 23,357,275 |
| 9 Aug 2016 | CNY | 31.16 | 31.88 | 31.02 | 31.54 | 31.54 | +0.21 (+0.67%) | 10,047,097 |
| 8 Aug 2016 | CNY | 30.38 | 31.38 | 29.56 | 31.33 | 31.33 | +0.62 (+2.02%) | 11,094,863 |
| 5 Aug 2016 | CNY | 31.78 | 31.78 | 30.61 | 30.71 | 30.71 | -0.94 (-2.97%) | 9,507,886 |
| 4 Aug 2016 | CNY | 31.5 | 31.98 | 31.33 | 31.65 | 31.65 | -0.14 (-0.44%) | 10,420,355 |
| 3 Aug 2016 | CNY | 30.5 | 31.95 | 30.38 | 31.79 | 31.79 | +1.12 (+3.65%) | 14,913,438 |
