| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2016 | CNY | 24.91 | 25.19 | 24.8 | 24.85 | 24.85 | -0.18 (-0.72%) | 2,320,696 |
| 8 Sep 2016 | CNY | 25.2 | 25.48 | 24.81 | 25.03 | 25.03 | -0.2 (-0.79%) | 2,163,198 |
| 7 Sep 2016 | CNY | 25.6 | 25.95 | 25.21 | 25.23 | 25.23 | -0.39 (-1.52%) | 4,540,801 |
| 6 Sep 2016 | CNY | 24.45 | 25.7 | 24.45 | 25.62 | 25.62 | +1.23 (+5.04%) | 5,484,293 |
| 5 Sep 2016 | CNY | 25.22 | 25.36 | 24.31 | 24.39 | 24.39 | -0.73 (-2.91%) | 3,633,866 |
| 2 Sep 2016 | CNY | 24.93 | 25.44 | 24.81 | 25.12 | 25.12 | +0.08 (+0.32%) | 2,726,174 |
| 1 Sep 2016 | CNY | 25.11 | 25.32 | 25 | 25.04 | 25.04 | -0.1 (-0.40%) | 2,755,770 |
| 31 Aug 2016 | CNY | 25.38 | 25.72 | 25.03 | 25.14 | 25.14 | -0.27 (-1.06%) | 4,119,820 |
| 30 Aug 2016 | CNY | 25.23 | 25.57 | 24.94 | 25.41 | 25.41 | -0.07 (-0.27%) | 5,807,832 |
| 29 Aug 2016 | CNY | 23.67 | 25.76 | 23.67 | 25.48 | 25.48 | +1.66 (+6.97%) | 11,382,266 |
| 26 Aug 2016 | CNY | 23.3 | 24.58 | 23.3 | 23.82 | 23.82 | +0.6 (+2.58%) | 6,695,189 |
| 25 Aug 2016 | CNY | 23.4 | 23.4 | 22.7 | 23.22 | 23.22 | -0.43 (-1.82%) | 2,693,921 |
| 24 Aug 2016 | CNY | 24.79 | 24.79 | 23.41 | 23.65 | 23.65 | +0.18 (+0.77%) | 5,598,432 |
| 23 Aug 2016 | CNY | 23.3 | 23.66 | 22.9 | 23.47 | 23.47 | +0.01 (+0.04%) | 3,294,553 |
| 22 Aug 2016 | CNY | 23 | 23.95 | 22.86 | 23.46 | 23.46 | +0.49 (+2.13%) | 4,889,541 |
| 19 Aug 2016 | CNY | 22.69 | 23.25 | 22.3 | 22.97 | 22.97 | +0.63 (+2.82%) | 4,712,373 |
| 18 Aug 2016 | CNY | 22.5 | 22.88 | 22.25 | 22.34 | 22.34 | -0.13 (-0.58%) | 1,796,572 |
| 17 Aug 2016 | CNY | 21.68 | 22.94 | 21.55 | 22.47 | 22.47 | +0.76 (+3.50%) | 4,127,375 |
| 16 Aug 2016 | CNY | 21.56 | 21.87 | 21.44 | 21.71 | 21.71 | +0.16 (+0.74%) | 1,943,442 |
| 15 Aug 2016 | CNY | 21.1 | 21.58 | 20.98 | 21.55 | 21.55 | +0.45 (+2.13%) | 2,088,536 |
| 12 Aug 2016 | CNY | 20.89 | 21.15 | 20.79 | 21.1 | 21.1 | +0.15 (+0.72%) | 1,295,448 |
| 11 Aug 2016 | CNY | 21.44 | 21.44 | 20.92 | 20.95 | 20.95 | -0.5 (-2.33%) | 1,326,660 |
| 10 Aug 2016 | CNY | 21.36 | 21.68 | 21.25 | 21.45 | 21.45 | +0.1 (+0.47%) | 1,250,925 |
| 9 Aug 2016 | CNY | 21.18 | 21.39 | 21.09 | 21.35 | 21.35 | +0.17 (+0.80%) | 1,354,637 |
| 8 Aug 2016 | CNY | 21.05 | 21.19 | 20.75 | 21.18 | 21.18 | +0.17 (+0.81%) | 1,969,324 |
| 5 Aug 2016 | CNY | 20.98 | 21.24 | 20.93 | 21.01 | 21.01 | +0.04 (+0.19%) | 1,311,795 |
| 4 Aug 2016 | CNY | 20.89 | 21.05 | 20.8 | 20.97 | 20.97 | +0.07 (+0.33%) | 1,335,830 |
| 3 Aug 2016 | CNY | 20.99 | 21.02 | 20.66 | 20.9 | 20.9 | -0.09 (-0.43%) | 1,405,391 |
| 2 Aug 2016 | CNY | 20.79 | 21.07 | 20.79 | 20.99 | 20.99 | +0.18 (+0.86%) | 1,231,387 |
| 1 Aug 2016 | CNY | 21.71 | 21.71 | 20.52 | 20.81 | 20.81 | -1.02 (-4.67%) | 3,016,130 |
