| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | CNY | 43.48 | 42.78 | 42.97 | 42.95 | 29.02 | -0.013 (-0.05%) | 2,140,363 |
| 8 Sep 2016 | CNY | 43.15 | 42.55 | 42.55 | 42.97 | 29.034 | +0.027 (+0.09%) | 1,391,667 |
| 7 Sep 2016 | CNY | 43.49 | 42.8 | 43.49 | 42.93 | 29.007 | -0.236 (-0.81%) | 2,257,863 |
| 6 Sep 2016 | CNY | 43.45 | 42.02 | 42.86 | 43.28 | 29.243 | +0.284 (+0.98%) | 2,207,811 |
| 5 Sep 2016 | CNY | 43.53 | 42.8 | 43.42 | 42.86 | 28.959 | -0.101 (-0.35%) | 1,484,436 |
| 2 Sep 2016 | CNY | 43.95 | 42.7 | 43.6 | 43.01 | 29.061 | -0.588 (-1.98%) | 2,754,952 |
| 1 Sep 2016 | CNY | 45.1 | 43.85 | 44.75 | 43.88 | 29.649 | -0.716 (-2.36%) | 2,681,284 |
| 31 Aug 2016 | CNY | 44.97 | 43.66 | 44.22 | 44.94 | 30.365 | +0.392 (+1.31%) | 3,358,866 |
| 30 Aug 2016 | CNY | 44.7 | 44.13 | 44.49 | 44.36 | 29.973 | -0.047 (-0.16%) | 1,922,834 |
| 29 Aug 2016 | CNY | 44.48 | 43.58 | 43.94 | 44.43 | 30.02 | +0.257 (+0.86%) | 1,815,260 |
| 26 Aug 2016 | CNY | 44.89 | 43.92 | 44.7 | 44.05 | 29.764 | -0.358 (-1.19%) | 2,618,032 |
| 25 Aug 2016 | CNY | 44.7 | 43.3 | 44.7 | 44.58 | 30.122 | -0.236 (-0.78%) | 3,892,774 |
| 24 Aug 2016 | CNY | 45.8 | 44.52 | 45.46 | 44.93 | 30.358 | -0.385 (-1.25%) | 3,104,743 |
| 23 Aug 2016 | CNY | 45.7 | 44.48 | 44.48 | 45.5 | 30.743 | +0.378 (+1.25%) | 3,187,506 |
| 22 Aug 2016 | CNY | 46.97 | 44.75 | 46.8 | 44.94 | 30.365 | -1.189 (-3.77%) | 3,945,218 |
| 19 Aug 2016 | CNY | 47.98 | 46.51 | 47.52 | 46.7 | 31.554 | -0.554 (-1.73%) | 4,339,502 |
| 18 Aug 2016 | CNY | 49.1 | 47.41 | 48.14 | 47.52 | 32.108 | -0.635 (-1.94%) | 6,105,985 |
| 17 Aug 2016 | CNY | 49.39 | 47.51 | 48.3 | 48.46 | 32.743 | +0.013 (+0.04%) | 6,315,008 |
| 16 Aug 2016 | CNY | 48.98 | 46.5 | 47.15 | 48.44 | 32.73 | +1.074 (+3.39%) | 7,979,213 |
| 15 Aug 2016 | CNY | 47.2 | 45.1 | 45.28 | 46.85 | 31.655 | +1.243 (+4.09%) | 7,176,375 |
| 12 Aug 2016 | CNY | 45.18 | 43.7 | 44.85 | 45.01 | 30.412 | +0.108 (+0.36%) | 4,259,729 |
| 11 Aug 2016 | CNY | 46.5 | 44.7 | 46 | 44.85 | 30.304 | -1.169 (-3.71%) | 4,944,434 |
| 10 Aug 2016 | CNY | 47.45 | 45.04 | 45.9 | 46.58 | 31.473 | +0.568 (+1.84%) | 7,045,045 |
| 9 Aug 2016 | CNY | 45.99 | 44.8 | 45.02 | 45.74 | 30.905 | +0.392 (+1.28%) | 4,592,756 |
| 8 Aug 2016 | CNY | 45.38 | 42.88 | 44.5 | 45.16 | 30.514 | +0.372 (+1.23%) | 4,078,732 |
| 5 Aug 2016 | CNY | 45.7 | 44.51 | 45.01 | 44.61 | 30.142 | -0.77 (-2.49%) | 4,229,479 |
| 4 Aug 2016 | CNY | 47.33 | 45.11 | 45.5 | 45.75 | 30.912 | -0.054 (-0.17%) | 5,940,227 |
| 3 Aug 2016 | CNY | 46.2 | 42.9 | 43.45 | 45.83 | 30.966 | +1.716 (+5.87%) | 6,959,516 |
| 2 Aug 2016 | CNY | 43.8 | 42.72 | 42.89 | 43.29 | 29.25 | +0.297 (+1.03%) | 2,917,450 |
| 1 Aug 2016 | CNY | 44.49 | 41.5 | 44.49 | 42.85 | 28.953 | -1.5 (-4.93%) | 3,927,134 |
