| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2016 | CNY | 22.7 | 22.9154 | 22.5308 | 22.5923 | 22.5923 | -0.146 (-0.64%) | 1,277,740 |
| 7 Sep 2016 | CNY | 23.0692 | 23.2231 | 22.7077 | 22.7385 | 22.7385 | -0.323 (-1.40%) | 1,586,864 |
| 6 Sep 2016 | CNY | 22.6308 | 23.0692 | 22.6308 | 23.0615 | 23.0615 | +0.431 (+1.90%) | 2,903,479 |
| 5 Sep 2016 | CNY | 22.3846 | 22.6769 | 22.2539 | 22.6308 | 22.6308 | +0.308 (+1.38%) | 1,804,920 |
| 2 Sep 2016 | CNY | 22.4 | 22.5308 | 22.2539 | 22.3231 | 22.3231 | -0.069 (-0.31%) | 1,093,329 |
| 1 Sep 2016 | CNY | 22.4615 | 22.6231 | 22.3539 | 22.3923 | 22.3923 | -0.069 (-0.31%) | 1,327,471 |
| 31 Aug 2016 | CNY | 22.6231 | 22.6539 | 22.2077 | 22.4615 | 22.4615 | -0.092 (-0.41%) | 2,070,087 |
| 30 Aug 2016 | CNY | 22.5231 | 22.6615 | 22.4077 | 22.5539 | 22.5539 | +0.177 (+0.79%) | 1,035,357 |
| 29 Aug 2016 | CNY | 22.6539 | 22.7615 | 22.3615 | 22.3769 | 22.3769 | -0.277 (-1.22%) | 1,532,291 |
| 26 Aug 2016 | CNY | 22.7692 | 22.9923 | 22.4923 | 22.6539 | 22.6539 | -0.146 (-0.64%) | 1,925,794 |
| 25 Aug 2016 | CNY | 23.0769 | 23.0769 | 22.3846 | 22.8 | 22.8 | -0.285 (-1.23%) | 1,975,451 |
| 24 Aug 2016 | CNY | 23.1077 | 23.3692 | 22.9231 | 23.0846 | 23.0846 | -0.023 (-0.10%) | 1,891,619 |
| 23 Aug 2016 | CNY | 23.3846 | 23.3846 | 22.9231 | 23.1077 | 23.1077 | -0.369 (-1.57%) | 2,965,901 |
| 22 Aug 2016 | CNY | 22.8462 | 23.7615 | 22.7692 | 23.4769 | 23.4769 | +0.592 (+2.59%) | 4,030,310 |
| 19 Aug 2016 | CNY | 23.3615 | 23.3615 | 22.8462 | 22.8846 | 22.8846 | -0.492 (-2.11%) | 3,322,168 |
| 18 Aug 2016 | CNY | 23.5846 | 23.6539 | 22.9846 | 23.3769 | 23.3769 | -0.192 (-0.82%) | 3,398,852 |
| 17 Aug 2016 | CNY | 24.2077 | 24.2077 | 23.5385 | 23.5692 | 23.5692 | -0.638 (-2.64%) | 4,042,266 |
| 16 Aug 2016 | CNY | 23.8846 | 24.4539 | 23.7308 | 24.2077 | 24.2077 | +0.169 (+0.70%) | 4,619,001 |
| 15 Aug 2016 | CNY | 23.8231 | 24.2231 | 23.4692 | 24.0385 | 24.0385 | +0.192 (+0.81%) | 4,902,071 |
| 12 Aug 2016 | CNY | 23.7 | 24.2769 | 23.5154 | 23.8462 | 23.8462 | -0.108 (-0.45%) | 4,436,199 |
| 11 Aug 2016 | CNY | 23.9923 | 24.5385 | 23.9077 | 23.9539 | 23.9539 | -0.254 (-1.05%) | 4,563,977 |
| 10 Aug 2016 | CNY | 24.2846 | 24.5077 | 23.7385 | 24.2077 | 24.2077 | -0.423 (-1.72%) | 7,392,587 |
| 9 Aug 2016 | CNY | 24.9231 | 24.9231 | 24.2769 | 24.6308 | 24.6308 | -0.331 (-1.32%) | 8,531,290 |
| 8 Aug 2016 | CNY | 26.2692 | 26.2692 | 24.2385 | 24.9615 | 24.9615 | -0.439 (-1.73%) | 10,822,557 |
| 5 Aug 2016 | CNY | 24.1308 | 25.4 | 24.1308 | 25.4 | 25.4 | +2.308 (+9.99%) | 2,605,677 |
| 4 Aug 2016 | CNY | 23.3539 | 23.3539 | 22.7154 | 23.0923 | 23.0923 | +0.069 (+0.30%) | 1,057,756 |
| 3 Aug 2016 | CNY | 22.8308 | 23.3846 | 22.8308 | 23.0231 | 23.0231 | +0.192 (+0.84%) | 1,131,247 |
| 2 Aug 2016 | CNY | 23 | 23.0692 | 22.5385 | 22.8308 | 22.8308 | +0.008 (+0.03%) | 791,061 |
| 1 Aug 2016 | CNY | 22.3923 | 22.9846 | 22 | 22.8231 | 22.8231 | -0.223 (-0.97%) | 2,124,045 |
| 29 Jul 2016 | CNY | 23.8077 | 23.8077 | 22.9308 | 23.0462 | 23.0462 | -0.623 (-2.63%) | 2,316,068 |
