| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2016 | CNY | 25.7862 | 25.7862 | 24.5586 | 24.7035 | 24.7035 | -1.083 (-4.20%) | 5,609,090 |
| 19 Aug 2016 | CNY | 26.1931 | 26.2414 | 25.5862 | 25.7862 | 25.7862 | -0.372 (-1.42%) | 4,637,295 |
| 18 Aug 2016 | CNY | 26.5586 | 26.5655 | 25.9035 | 26.1586 | 26.1586 | -0.428 (-1.61%) | 7,963,227 |
| 17 Aug 2016 | CNY | 25.9862 | 26.8069 | 25.869 | 26.5862 | 26.5862 | +0.655 (+2.53%) | 10,907,284 |
| 16 Aug 2016 | CNY | 25.8276 | 26.6483 | 25.7241 | 25.931 | 25.931 | -0.103 (-0.40%) | 10,477,518 |
| 15 Aug 2016 | CNY | 24.7724 | 26.3448 | 24.6552 | 26.0345 | 26.0345 | +1.262 (+5.09%) | 10,802,472 |
| 12 Aug 2016 | CNY | 24.6207 | 24.9379 | 24.1517 | 24.7724 | 24.7724 | +0.234 (+0.96%) | 6,422,492 |
| 11 Aug 2016 | CNY | 25.3241 | 25.9655 | 24.5035 | 24.5379 | 24.5379 | -1.131 (-4.41%) | 6,566,235 |
| 10 Aug 2016 | CNY | 25.9172 | 25.9655 | 25.3793 | 25.669 | 25.669 | -0.248 (-0.96%) | 8,316,653 |
| 9 Aug 2016 | CNY | 25.5931 | 26.1241 | 25.5172 | 25.9172 | 25.9172 | -0.152 (-0.58%) | 9,474,152 |
| 8 Aug 2016 | CNY | 25.8621 | 26.3241 | 25.3103 | 26.069 | 26.069 | +0.29 (+1.12%) | 14,215,330 |
| 5 Aug 2016 | CNY | 24.5793 | 25.8207 | 24.3103 | 25.7793 | 25.7793 | +1.2 (+4.88%) | 13,796,887 |
| 4 Aug 2016 | CNY | 24.6552 | 24.8276 | 24.3241 | 24.5793 | 24.5793 | -0.193 (-0.78%) | 3,756,815 |
| 3 Aug 2016 | CNY | 24.2069 | 24.9655 | 24.0207 | 24.7724 | 24.7724 | +0.6 (+2.48%) | 5,909,918 |
| 2 Aug 2016 | CNY | 23.8552 | 24.3655 | 23.7172 | 24.1724 | 24.1724 | +0.455 (+1.92%) | 3,886,392 |
| 1 Aug 2016 | CNY | 25.1379 | 25.1379 | 23.3655 | 23.7172 | 23.7172 | -1.683 (-6.63%) | 5,142,174 |
| 29 Jul 2016 | CNY | 25.6414 | 25.7379 | 24.9379 | 25.4 | 25.4 | -0.172 (-0.67%) | 5,331,705 |
| 28 Jul 2016 | CNY | 25.6552 | 25.8621 | 24.6276 | 25.5724 | 25.5724 | -0.159 (-0.62%) | 5,993,287 |
| 27 Jul 2016 | CNY | 27.9655 | 28.0552 | 25 | 25.731 | 25.731 | -2.021 (-7.28%) | 9,332,468 |
| 26 Jul 2016 | CNY | 27.1724 | 27.8276 | 27.0966 | 27.7517 | 27.7517 | +0.538 (+1.98%) | 5,379,150 |
| 25 Jul 2016 | CNY | 26.869 | 27.9035 | 26.869 | 27.2138 | 27.2138 | +0.083 (+0.31%) | 6,111,457 |
| 22 Jul 2016 | CNY | 28.8276 | 28.931 | 26.5517 | 27.131 | 27.131 | -1.676 (-5.82%) | 12,764,821 |
| 21 Jul 2016 | CNY | 29.5862 | 30.0414 | 28.7448 | 28.8069 | 28.8069 | -0.807 (-2.72%) | 9,530,438 |
| 20 Jul 2016 | CNY | 29.9379 | 30.2966 | 29.5862 | 29.6138 | 29.6138 | -0.324 (-1.08%) | 6,438,000 |
| 19 Jul 2016 | CNY | 30.5517 | 30.6483 | 29.3241 | 29.9379 | 29.9379 | -0.462 (-1.52%) | 9,386,267 |
| 18 Jul 2016 | CNY | 31.3586 | 31.3586 | 30.1448 | 30.4 | 30.4 | -1.207 (-3.82%) | 11,040,735 |
| 15 Jul 2016 | CNY | 30.8966 | 32.5379 | 30.8621 | 31.6069 | 31.6069 | +0.428 (+1.37%) | 17,187,089 |
| 14 Jul 2016 | CNY | 30.7241 | 31.3448 | 30.0345 | 31.1793 | 31.1793 | +0.372 (+1.21%) | 10,311,248 |
| 13 Jul 2016 | CNY | 31.3793 | 32.069 | 30.531 | 30.8069 | 30.8069 | -0.917 (-2.89%) | 15,795,237 |
| 12 Jul 2016 | CNY | 29.5862 | 32.1793 | 29.4828 | 31.7241 | 31.7241 | +2.186 (+7.40%) | 20,426,924 |
