| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 23.5923 | 24.0154 | 23.3077 | 23.6692 | 23.6692 | +0.331 (+1.42%) | 1,421,764 |
| 2 Sep 2016 | CNY | 23.6231 | 23.8385 | 23.2462 | 23.3385 | 23.3385 | -0.546 (-2.29%) | 2,072,145 |
| 1 Sep 2016 | CNY | 24.1539 | 24.2231 | 23.8462 | 23.8846 | 23.8846 | -0.123 (-0.51%) | 1,131,722 |
| 31 Aug 2016 | CNY | 24.2385 | 24.4231 | 23.8539 | 24.0077 | 24.0077 | -0.231 (-0.95%) | 1,473,576 |
| 30 Aug 2016 | CNY | 24.0769 | 24.6923 | 23.9615 | 24.2385 | 24.2385 | -0.131 (-0.54%) | 1,453,270 |
| 29 Aug 2016 | CNY | 24.6 | 24.9154 | 24.0923 | 24.3692 | 24.3692 | -0.223 (-0.91%) | 1,984,817 |
| 26 Aug 2016 | CNY | 24.7615 | 24.8462 | 24.5231 | 24.5923 | 24.5923 | -0.169 (-0.68%) | 2,486,179 |
| 25 Aug 2016 | CNY | 24.5 | 24.7692 | 23.9 | 24.7615 | 24.7615 | +0.177 (+0.72%) | 2,116,605 |
| 24 Aug 2016 | CNY | 24.4692 | 24.7539 | 24.3923 | 24.5846 | 24.5846 | +0.3 (+1.24%) | 1,873,448 |
| 23 Aug 2016 | CNY | 24.5 | 24.5769 | 24.1539 | 24.2846 | 24.2846 | +0.015 (+0.06%) | 1,085,182 |
| 22 Aug 2016 | CNY | 24.8769 | 24.8769 | 24.2385 | 24.2692 | 24.2692 | -0.608 (-2.44%) | 1,891,414 |
| 19 Aug 2016 | CNY | 24.8462 | 25.0231 | 24.7539 | 24.8769 | 24.8769 | +0.077 (+0.31%) | 1,396,772 |
| 18 Aug 2016 | CNY | 25.5923 | 25.5923 | 24.7077 | 24.8 | 24.8 | -0.792 (-3.10%) | 4,117,505 |
| 17 Aug 2016 | CNY | 25.6539 | 26.0769 | 25.3692 | 25.5923 | 25.5923 | -0.162 (-0.63%) | 3,479,626 |
| 16 Aug 2016 | CNY | 25.6692 | 25.8462 | 25.4231 | 25.7539 | 25.7539 | +0.023 (+0.09%) | 3,564,395 |
| 15 Aug 2016 | CNY | 25.4615 | 26.1231 | 25.2 | 25.7308 | 25.7308 | +0.485 (+1.92%) | 3,750,953 |
| 12 Aug 2016 | CNY | 24.7539 | 25.3231 | 24.5385 | 25.2462 | 25.2462 | +0.385 (+1.55%) | 1,765,710 |
| 11 Aug 2016 | CNY | 25.4231 | 25.7308 | 24.8462 | 24.8615 | 24.8615 | -0.746 (-2.91%) | 2,423,963 |
| 10 Aug 2016 | CNY | 26 | 26.0769 | 25.5385 | 25.6077 | 25.6077 | -0.339 (-1.30%) | 2,440,466 |
| 9 Aug 2016 | CNY | 25.7692 | 26.2692 | 25.6539 | 25.9462 | 25.9462 | -0.208 (-0.79%) | 3,191,099 |
| 8 Aug 2016 | CNY | 24.8231 | 26.1615 | 24.8077 | 26.1539 | 26.1539 | +1.354 (+5.46%) | 4,565,627 |
| 5 Aug 2016 | CNY | 25.2308 | 25.3308 | 24.7 | 24.8 | 24.8 | -0.446 (-1.77%) | 2,211,643 |
| 4 Aug 2016 | CNY | 24.1539 | 25.3692 | 24.0846 | 25.2462 | 25.2462 | +0.946 (+3.89%) | 3,798,991 |
| 3 Aug 2016 | CNY | 23.9231 | 24.5154 | 23.7692 | 24.3 | 24.3 | +0.377 (+1.58%) | 2,906,043 |
| 2 Aug 2016 | CNY | 23.7077 | 24.2846 | 23.6539 | 23.9231 | 23.9231 | +0.277 (+1.17%) | 2,557,643 |
| 1 Aug 2016 | CNY | 24.7539 | 24.7615 | 23.4615 | 23.6462 | 23.6462 | -1.169 (-4.71%) | 3,546,376 |
| 29 Jul 2016 | CNY | 25.9308 | 26.2308 | 24.6615 | 24.8154 | 24.8154 | -1.323 (-5.06%) | 5,337,176 |
| 28 Jul 2016 | CNY | 25.7231 | 26.6769 | 25.5846 | 26.1385 | 26.1385 | +0.369 (+1.43%) | 5,805,532 |
| 27 Jul 2016 | CNY | 27.0539 | 27.8308 | 24.6462 | 25.7692 | 25.7692 | -1.346 (-4.96%) | 8,931,973 |
| 26 Jul 2016 | CNY | 27.0692 | 27.2923 | 26.5615 | 27.1154 | 27.1154 | -0.238 (-0.87%) | 5,575,407 |
