| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2016 | CNY | 26.66 | 27.01 | 26.63 | 26.98 | 26.98 | +0.19 (+0.71%) | 1,374,476 |
| 11 Aug 2016 | CNY | 27.14 | 27.27 | 26.72 | 26.79 | 26.79 | -0.36 (-1.33%) | 1,696,922 |
| 10 Aug 2016 | CNY | 27.39 | 27.4 | 27.12 | 27.15 | 27.15 | -0.19 (-0.69%) | 1,714,263 |
| 9 Aug 2016 | CNY | 27.2 | 27.39 | 27.15 | 27.34 | 27.34 | +0.06 (+0.22%) | 1,903,054 |
| 8 Aug 2016 | CNY | 26.68 | 27.29 | 26.62 | 27.28 | 27.28 | +0.54 (+2.02%) | 1,682,478 |
| 5 Aug 2016 | CNY | 27.07 | 27.1 | 26.72 | 26.74 | 26.74 | -0.19 (-0.71%) | 1,394,915 |
| 4 Aug 2016 | CNY | 26.8 | 27.04 | 26.69 | 26.93 | 26.93 | +0.21 (+0.79%) | 1,713,516 |
| 3 Aug 2016 | CNY | 26.72 | 26.85 | 26.52 | 26.72 | 26.72 | 0.0 (0.0%) | 1,508,054 |
| 2 Aug 2016 | CNY | 26.47 | 26.8 | 26.47 | 26.72 | 26.72 | +0.16 (+0.60%) | 977,638 |
| 1 Aug 2016 | CNY | 26.71 | 26.88 | 26.01 | 26.56 | 26.56 | -0.34 (-1.26%) | 2,416,592 |
| 29 Jul 2016 | CNY | 27.21 | 27.21 | 26.8 | 26.9 | 26.9 | -0.17 (-0.63%) | 1,664,496 |
| 28 Jul 2016 | CNY | 27.16 | 27.48 | 26.63 | 27.07 | 27.07 | -0.15 (-0.55%) | 3,039,893 |
| 27 Jul 2016 | CNY | 28.84 | 28.91 | 27.15 | 27.22 | 27.22 | -1.52 (-5.29%) | 6,012,786 |
| 26 Jul 2016 | CNY | 28.2 | 28.75 | 28.2 | 28.74 | 28.74 | +0.43 (+1.52%) | 3,222,250 |
| 25 Jul 2016 | CNY | 28.19 | 28.53 | 28.05 | 28.31 | 28.31 | +0.14 (+0.50%) | 2,299,286 |
| 22 Jul 2016 | CNY | 28.6 | 28.6 | 28.09 | 28.17 | 28.17 | -0.45 (-1.57%) | 3,156,149 |
| 21 Jul 2016 | CNY | 28.5 | 28.73 | 28.22 | 28.62 | 28.62 | +0.19 (+0.67%) | 3,568,510 |
| 20 Jul 2016 | CNY | 28.29 | 28.78 | 28.12 | 28.43 | 28.43 | +0.1 (+0.35%) | 3,267,411 |
| 19 Jul 2016 | CNY | 28.37 | 28.44 | 27.8 | 28.33 | 28.33 | -0.03 (-0.11%) | 3,662,001 |
| 18 Jul 2016 | CNY | 28.94 | 28.94 | 28.29 | 28.36 | 28.36 | -0.56 (-1.94%) | 4,466,487 |
| 15 Jul 2016 | CNY | 28.59 | 29.15 | 28.39 | 28.92 | 28.92 | +0.36 (+1.26%) | 5,977,290 |
| 14 Jul 2016 | CNY | 28.49 | 28.58 | 28.2 | 28.56 | 28.56 | +0.06 (+0.21%) | 3,043,406 |
| 13 Jul 2016 | CNY | 28.18 | 28.69 | 27.9 | 28.5 | 28.5 | +0.4 (+1.42%) | 5,063,036 |
| 12 Jul 2016 | CNY | 28.23 | 28.42 | 27.31 | 28.1 | 28.1 | -0.13 (-0.46%) | 6,426,843 |
| 11 Jul 2016 | CNY | 28.49 | 28.67 | 28.17 | 28.23 | 28.23 | -0.28 (-0.98%) | 3,431,330 |
| 8 Jul 2016 | CNY | 28.5 | 28.73 | 28.2 | 28.51 | 28.51 | +0.02 (+0.07%) | 3,979,680 |
| 7 Jul 2016 | CNY | 29.33 | 29.64 | 27.98 | 28.49 | 28.49 | -1.07 (-3.62%) | 10,259,420 |
| 6 Jul 2016 | CNY | 29.69 | 29.71 | 29.3 | 29.56 | 29.56 | -0.16 (-0.54%) | 3,792,376 |
| 5 Jul 2016 | CNY | 29.9 | 29.98 | 29.21 | 29.72 | 29.72 | -0.16 (-0.54%) | 3,960,981 |
| 4 Jul 2016 | CNY | 29.06 | 29.97 | 28.91 | 29.88 | 29.88 | +0.6 (+2.05%) | 4,588,627 |
