| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2016 | CNY | 24.9949 | 25.6939 | 24.8469 | 25.6429 | 25.6429 | +0.75 (+3.01%) | 2,373,789 |
| 5 Sep 2016 | CNY | 25.2296 | 25.2398 | 24.8571 | 24.8929 | 24.8929 | -0.138 (-0.55%) | 1,891,615 |
| 2 Sep 2016 | CNY | 25.5663 | 25.7092 | 25 | 25.0306 | 25.0306 | -0.592 (-2.31%) | 2,547,145 |
| 1 Sep 2016 | CNY | 25.6122 | 25.9541 | 25.5153 | 25.6225 | 25.6225 | +0.056 (+0.22%) | 2,224,629 |
| 31 Aug 2016 | CNY | 25.7143 | 25.75 | 25.2194 | 25.5663 | 25.5663 | -0.138 (-0.54%) | 2,284,503 |
| 30 Aug 2016 | CNY | 25.8163 | 25.9541 | 25.5255 | 25.7041 | 25.7041 | -0.092 (-0.36%) | 1,677,130 |
| 29 Aug 2016 | CNY | 25.9184 | 26.1327 | 25.6378 | 25.7959 | 25.7959 | -0.357 (-1.37%) | 2,528,490 |
| 26 Aug 2016 | CNY | 26.6174 | 26.6174 | 26.0765 | 26.1531 | 26.1531 | -0.276 (-1.04%) | 2,907,685 |
| 25 Aug 2016 | CNY | 26.7857 | 26.7857 | 25.8163 | 26.4286 | 26.4286 | -0.49 (-1.82%) | 4,287,405 |
| 24 Aug 2016 | CNY | 26.4745 | 27.1327 | 26.3469 | 26.9184 | 26.9184 | +0.52 (+1.97%) | 5,180,630 |
| 23 Aug 2016 | CNY | 26.4898 | 26.4898 | 25.949 | 26.398 | 26.398 | +0.015 (+0.06%) | 2,423,142 |
| 22 Aug 2016 | CNY | 26.6837 | 26.6837 | 26.1735 | 26.3827 | 26.3827 | +0.01 (+0.04%) | 2,741,173 |
| 19 Aug 2016 | CNY | 26.6071 | 26.6633 | 26.199 | 26.3725 | 26.3725 | -0.214 (-0.81%) | 2,825,032 |
| 18 Aug 2016 | CNY | 26.9082 | 27.2143 | 26.5204 | 26.5867 | 26.5867 | -0.27 (-1.01%) | 4,048,231 |
| 17 Aug 2016 | CNY | 26.3622 | 27.0306 | 26.3571 | 26.8571 | 26.8571 | +0.291 (+1.09%) | 4,961,447 |
| 16 Aug 2016 | CNY | 26.4286 | 27.0255 | 26.4286 | 26.5663 | 26.5663 | +0.112 (+0.42%) | 5,284,103 |
| 15 Aug 2016 | CNY | 25.4592 | 26.5255 | 25.3827 | 26.4541 | 26.4541 | +0.985 (+3.87%) | 5,145,525 |
| 12 Aug 2016 | CNY | 25.0306 | 25.5102 | 25.0102 | 25.4694 | 25.4694 | +0.276 (+1.09%) | 2,634,608 |
| 11 Aug 2016 | CNY | 25.7959 | 25.898 | 25.051 | 25.1939 | 25.1939 | -0.725 (-2.80%) | 3,364,826 |
| 10 Aug 2016 | CNY | 25.4541 | 26.1888 | 25.3061 | 25.9184 | 25.9184 | +0.393 (+1.54%) | 5,002,431 |
| 9 Aug 2016 | CNY | 25.1633 | 25.5663 | 25 | 25.5255 | 25.5255 | +0.362 (+1.44%) | 3,036,610 |
| 8 Aug 2016 | CNY | 24.5816 | 25.3316 | 24.2347 | 25.1633 | 25.1633 | +0.408 (+1.65%) | 2,443,716 |
| 5 Aug 2016 | CNY | 25.5 | 25.5102 | 24.7449 | 24.7551 | 24.7551 | -0.597 (-2.35%) | 3,047,310 |
| 4 Aug 2016 | CNY | 25.5 | 25.5765 | 25.051 | 25.352 | 25.352 | -0.163 (-0.64%) | 2,940,621 |
| 3 Aug 2016 | CNY | 24.5969 | 25.6071 | 24.5306 | 25.5153 | 25.5153 | +0.775 (+3.13%) | 4,669,317 |
| 2 Aug 2016 | CNY | 24.4643 | 24.8674 | 24.4388 | 24.7398 | 24.7398 | +0.301 (+1.23%) | 2,865,872 |
| 1 Aug 2016 | CNY | 25.3571 | 25.3827 | 23.9031 | 24.4388 | 24.4388 | -1.077 (-4.22%) | 3,531,920 |
| 29 Jul 2016 | CNY | 25.4235 | 25.9133 | 25.1122 | 25.5153 | 25.5153 | -0.138 (-0.54%) | 3,493,319 |
| 28 Jul 2016 | CNY | 25.4286 | 25.7041 | 24.8061 | 25.6531 | 25.6531 | +0.27 (+1.07%) | 4,435,795 |
| 27 Jul 2016 | CNY | 27.5663 | 27.5663 | 25.1531 | 25.3827 | 25.3827 | -2.092 (-7.61%) | 7,422,500 |
