| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 2 Aug 2016 | CNY | 30.51 | 31.2 | 30.42 | 30.67 | 30.67 | +0.41 (+1.35%) | 7,939,652 |
| 1 Aug 2016 | CNY | 31.7 | 31.75 | 29.5 | 30.26 | 30.26 | -2.05 (-6.34%) | 11,227,549 |
| 29 Jul 2016 | CNY | 31.55 | 33.36 | 30.8 | 32.31 | 32.31 | +0.78 (+2.47%) | 18,111,048 |
| 28 Jul 2016 | CNY | 32.01 | 32.4 | 30.58 | 31.53 | 31.53 | -0.54 (-1.68%) | 12,135,020 |
| 27 Jul 2016 | CNY | 34.7 | 34.88 | 31.82 | 32.07 | 32.07 | -2.89 (-8.27%) | 17,802,512 |
| 26 Jul 2016 | CNY | 34 | 35.5 | 33.77 | 34.96 | 34.96 | +0.71 (+2.07%) | 13,848,263 |
| 25 Jul 2016 | CNY | 34.8 | 34.8 | 33.18 | 34.25 | 34.25 | -0.81 (-2.31%) | 16,394,526 |
| 22 Jul 2016 | CNY | 37.11 | 37.23 | 34.88 | 35.06 | 35.06 | -2.02 (-5.45%) | 18,354,849 |
| 21 Jul 2016 | CNY | 37.12 | 37.69 | 37.01 | 37.08 | 37.08 | -0.37 (-0.99%) | 12,360,406 |
| 20 Jul 2016 | CNY | 37.45 | 38.4 | 37.16 | 37.45 | 37.45 | +0.05 (+0.13%) | 12,568,626 |
| 19 Jul 2016 | CNY | 38.64 | 38.79 | 37.01 | 37.4 | 37.4 | -1.22 (-3.16%) | 19,170,137 |
| 18 Jul 2016 | CNY | 39.65 | 39.79 | 38.35 | 38.62 | 38.62 | -1.43 (-3.57%) | 19,645,149 |
| 15 Jul 2016 | CNY | 39.73 | 41.49 | 39.73 | 40.05 | 40.05 | +0.2 (+0.50%) | 22,147,748 |
