| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2016 | CNY | 28.77 | 28.8 | 28 | 28.4 | 28.4 | -0.7 (-2.41%) | 11,020,330 |
| 12 Sep 2016 | CNY | 28.79 | 29.12 | 27.92 | 29.1 | 29.1 | -0.3 (-1.02%) | 18,244,842 |
| 9 Sep 2016 | CNY | 29.04 | 29.5 | 28.73 | 29.4 | 29.4 | +0.16 (+0.55%) | 12,402,381 |
| 8 Sep 2016 | CNY | 28.93 | 29.36 | 28.69 | 29.24 | 29.24 | +0.2 (+0.69%) | 11,067,982 |
| 7 Sep 2016 | CNY | 28.53 | 29.85 | 28.35 | 29.04 | 29.04 | +0.65 (+2.29%) | 33,510,574 |
| 6 Sep 2016 | CNY | 27.85 | 28.44 | 27.77 | 28.39 | 28.39 | +0.39 (+1.39%) | 11,518,216 |
| 5 Sep 2016 | CNY | 28.23 | 28.4 | 27.92 | 28 | 28 | -0.23 (-0.81%) | 9,174,941 |
| 2 Sep 2016 | CNY | 28.16 | 28.24 | 27.75 | 28.23 | 28.23 | +0.25 (+0.89%) | 16,823,394 |
| 1 Sep 2016 | CNY | 27.47 | 28.2 | 27.27 | 27.98 | 27.98 | +0.51 (+1.86%) | 21,831,037 |
| 31 Aug 2016 | CNY | 26.6 | 27.64 | 26.59 | 27.47 | 27.47 | +0.77 (+2.88%) | 18,323,437 |
| 30 Aug 2016 | CNY | 26.68 | 26.86 | 26.55 | 26.7 | 26.7 | -0.03 (-0.11%) | 7,922,963 |
| 29 Aug 2016 | CNY | 26.6 | 26.76 | 26.44 | 26.73 | 26.73 | +0.22 (+0.83%) | 7,266,929 |
| 26 Aug 2016 | CNY | 26.42 | 26.6 | 26.4 | 26.51 | 26.51 | +0.09 (+0.34%) | 4,470,828 |
| 25 Aug 2016 | CNY | 26.42 | 26.53 | 26.31 | 26.42 | 26.42 | 0.0 (0.0%) | 8,981,989 |
| 24 Aug 2016 | CNY | 26.42 | 26.51 | 26.37 | 26.42 | 26.42 | 0.0 (0.0%) | 6,741,996 |
| 23 Aug 2016 | CNY | 26.43 | 26.86 | 26.38 | 26.42 | 26.42 | 0.0 (0.0%) | 7,335,523 |
| 22 Aug 2016 | CNY | 26.4 | 26.47 | 26.38 | 26.42 | 26.42 | +0.02 (+0.08%) | 7,544,315 |
| 19 Aug 2016 | CNY | 26.35 | 26.48 | 26.31 | 26.4 | 26.4 | +0.03 (+0.11%) | 7,997,281 |
| 18 Aug 2016 | CNY | 26.5 | 26.75 | 26.33 | 26.37 | 26.37 | -0.07 (-0.26%) | 56,864,363 |
| 17 Aug 2016 | CNY | 26.57 | 26.62 | 26.38 | 26.44 | 26.44 | +0.06 (+0.23%) | 11,344,010 |
| 16 Aug 2016 | CNY | 26.72 | 26.89 | 26.25 | 26.38 | 26.38 | -0.37 (-1.38%) | 23,669,353 |
| 15 Aug 2016 | CNY | 26.1 | 27.52 | 25.97 | 26.75 | 26.75 | +0.61 (+2.33%) | 32,652,408 |
| 12 Aug 2016 | CNY | 25.68 | 26.19 | 25.66 | 26.14 | 26.14 | +0.32 (+1.24%) | 14,488,182 |
| 11 Aug 2016 | CNY | 25.9 | 26.75 | 25.75 | 25.82 | 25.82 | -1.2 (-4.44%) | 17,925,926 |
| 10 Aug 2016 | CNY | 27.01 | 27.05 | 26.88 | 27.02 | 27.02 | +0.08 (+0.30%) | 8,894,677 |
| 9 Aug 2016 | CNY | 26.89 | 26.97 | 26.83 | 26.94 | 26.94 | +0.09 (+0.34%) | 5,613,198 |
| 8 Aug 2016 | CNY | 26.75 | 26.95 | 26.68 | 26.85 | 26.85 | +0.14 (+0.52%) | 4,906,471 |
| 5 Aug 2016 | CNY | 26.8 | 26.8 | 26.68 | 26.71 | 26.71 | -0.02 (-0.07%) | 6,567,416 |
| 4 Aug 2016 | CNY | 26.84 | 26.85 | 26.68 | 26.73 | 26.73 | +0.02 (+0.07%) | 6,150,860 |
| 3 Aug 2016 | CNY | 26.54 | 26.79 | 26.48 | 26.71 | 26.71 | -0.03 (-0.11%) | 5,654,527 |
