| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | CNY | 23.8929 | 24.1 | 23.4286 | 23.5286 | 23.5286 | -0.471 (-1.96%) | 3,241,606 |
| 8 Sep 2016 | CNY | 24 | 24.2714 | 23.8143 | 24 | 24 | -0.3 (-1.23%) | 3,992,174 |
| 7 Sep 2016 | CNY | 23.7143 | 25.2857 | 23.5 | 24.3 | 24.3 | +0.529 (+2.22%) | 7,247,086 |
| 6 Sep 2016 | CNY | 23.4143 | 23.7857 | 23.2143 | 23.7714 | 23.7714 | +0.379 (+1.62%) | 2,981,949 |
| 5 Sep 2016 | CNY | 23.5929 | 23.8 | 23.3214 | 23.3929 | 23.3929 | -0.193 (-0.82%) | 2,389,903 |
| 2 Sep 2016 | CNY | 23.9286 | 24.1357 | 23.5643 | 23.5857 | 23.5857 | -0.614 (-2.54%) | 3,867,641 |
| 1 Sep 2016 | CNY | 24.7857 | 25.1286 | 24.1714 | 24.2 | 24.2 | -0.621 (-2.50%) | 4,048,361 |
| 31 Aug 2016 | CNY | 24.4286 | 24.8571 | 24.0429 | 24.8214 | 24.8214 | +0.421 (+1.73%) | 3,923,983 |
| 30 Aug 2016 | CNY | 24.6071 | 24.7714 | 24.3357 | 24.4 | 24.4 | -0.2 (-0.81%) | 2,589,853 |
| 29 Aug 2016 | CNY | 24.2286 | 24.8214 | 24.0357 | 24.6 | 24.6 | +0.129 (+0.53%) | 3,448,690 |
| 26 Aug 2016 | CNY | 24 | 24.7714 | 24 | 24.4714 | 24.4714 | +0.486 (+2.02%) | 4,644,906 |
| 25 Aug 2016 | CNY | 24.35 | 24.35 | 23.5857 | 23.9857 | 23.9857 | -0.536 (-2.18%) | 4,821,912 |
| 24 Aug 2016 | CNY | 24.5357 | 24.9286 | 24.4429 | 24.5214 | 24.5214 | -0.029 (-0.12%) | 3,365,567 |
| 23 Aug 2016 | CNY | 24.3929 | 25 | 24.3286 | 24.55 | 24.55 | +0.05 (+0.20%) | 3,801,593 |
| 22 Aug 2016 | CNY | 25.1214 | 25.2929 | 24.3786 | 24.5 | 24.5 | -0.993 (-3.89%) | 6,922,699 |
| 19 Aug 2016 | CNY | 25.2571 | 26.4143 | 25.1143 | 25.4929 | 25.4929 | +0.157 (+0.62%) | 9,788,157 |
| 18 Aug 2016 | CNY | 25.6143 | 25.6786 | 25.0786 | 25.3357 | 25.3357 | -0.757 (-2.90%) | 9,602,254 |
| 17 Aug 2016 | CNY | 24.2286 | 26.6143 | 23.8286 | 26.0929 | 26.0929 | +1.893 (+7.82%) | 19,150,551 |
| 16 Aug 2016 | CNY | 23.4571 | 24.5357 | 23.3357 | 24.2 | 24.2 | +0.771 (+3.29%) | 8,860,091 |
| 15 Aug 2016 | CNY | 23.0714 | 23.7 | 22.6071 | 23.4286 | 23.4286 | +0.436 (+1.89%) | 5,600,733 |
| 12 Aug 2016 | CNY | 22.8571 | 23.0571 | 22.15 | 22.9929 | 22.9929 | +0.136 (+0.59%) | 2,689,726 |
| 11 Aug 2016 | CNY | 23.3214 | 23.4286 | 22.7857 | 22.8571 | 22.8571 | -0.6 (-2.56%) | 3,286,176 |
| 10 Aug 2016 | CNY | 23.7071 | 23.7714 | 23.2857 | 23.4571 | 23.4571 | -0.25 (-1.05%) | 3,579,242 |
| 9 Aug 2016 | CNY | 23.5 | 23.7786 | 23.5 | 23.7071 | 23.7071 | +0.186 (+0.79%) | 2,791,525 |
| 8 Aug 2016 | CNY | 23.5857 | 23.5857 | 22.7929 | 23.5214 | 23.5214 | -0.071 (-0.30%) | 3,063,372 |
| 5 Aug 2016 | CNY | 23.6286 | 24.3929 | 23.3643 | 23.5929 | 23.5929 | -0.193 (-0.81%) | 5,801,864 |
| 4 Aug 2016 | CNY | 23.1286 | 24.25 | 23.0214 | 23.7857 | 23.7857 | +0.7 (+3.03%) | 7,397,766 |
| 3 Aug 2016 | CNY | 22.5714 | 23.2714 | 22.4143 | 23.0857 | 23.0857 | +0.529 (+2.34%) | 3,765,487 |
| 2 Aug 2016 | CNY | 22.45 | 22.6714 | 22.3429 | 22.5571 | 22.5571 | +0.107 (+0.48%) | 1,964,292 |
| 1 Aug 2016 | CNY | 22.9143 | 23.1429 | 22.1714 | 22.45 | 22.45 | -0.7 (-3.02%) | 3,210,292 |
