| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2016 | CNY | 61.85 | 62.9 | 61.27 | 61.41 | 61.41 | +0.15 (+0.24%) | 993,000 |
| 2 Sep 2016 | CNY | 61.6 | 62.3 | 60.72 | 61.26 | 61.26 | -0.61 (-0.99%) | 1,150,017 |
| 1 Sep 2016 | CNY | 62.93 | 63.79 | 61.7 | 61.87 | 61.87 | -1.18 (-1.87%) | 1,208,200 |
| 31 Aug 2016 | CNY | 63.27 | 63.52 | 61.03 | 63.05 | 63.05 | -0.26 (-0.41%) | 1,715,445 |
| 30 Aug 2016 | CNY | 63.94 | 64.98 | 62.8 | 63.31 | 63.31 | -0.62 (-0.97%) | 1,586,960 |
| 29 Aug 2016 | CNY | 63.55 | 66.27 | 63.5 | 63.93 | 63.93 | -0.15 (-0.23%) | 1,775,266 |
| 26 Aug 2016 | CNY | 64.9 | 66.5 | 63.7 | 64.08 | 64.08 | -1.48 (-2.26%) | 1,830,222 |
| 25 Aug 2016 | CNY | 63.81 | 66.19 | 62.02 | 65.56 | 65.56 | -1.24 (-1.86%) | 2,910,937 |
| 24 Aug 2016 | CNY | 68.72 | 71.1 | 66.56 | 66.8 | 66.8 | -2.19 (-3.17%) | 4,566,211 |
| 23 Aug 2016 | CNY | 64.51 | 69.98 | 64.4 | 68.99 | 68.99 | +3.77 (+5.78%) | 4,289,426 |
| 22 Aug 2016 | CNY | 64.5 | 66.45 | 62.51 | 65.22 | 65.22 | +0.69 (+1.07%) | 2,686,035 |
| 19 Aug 2016 | CNY | 66.07 | 66.2 | 64.05 | 64.53 | 64.53 | -1.55 (-2.35%) | 2,042,434 |
| 18 Aug 2016 | CNY | 67.7 | 68.01 | 65.89 | 66.08 | 66.08 | -1.27 (-1.89%) | 2,363,634 |
| 17 Aug 2016 | CNY | 66.21 | 68.95 | 66.01 | 67.35 | 67.35 | +0.01 (+0.01%) | 2,496,123 |
| 16 Aug 2016 | CNY | 65.52 | 69.43 | 65.06 | 67.34 | 67.34 | +1.64 (+2.50%) | 3,105,434 |
| 15 Aug 2016 | CNY | 63.51 | 66.35 | 62.51 | 65.7 | 65.7 | +1.9 (+2.98%) | 3,278,180 |
| 12 Aug 2016 | CNY | 62.05 | 64.52 | 61.75 | 63.8 | 63.8 | +1.39 (+2.23%) | 2,261,672 |
| 11 Aug 2016 | CNY | 62 | 64.34 | 61.18 | 62.41 | 62.41 | -0.53 (-0.84%) | 2,468,935 |
| 10 Aug 2016 | CNY | 60.5 | 64.3 | 60.4 | 62.94 | 62.94 | +2.04 (+3.35%) | 2,794,395 |
| 9 Aug 2016 | CNY | 59.48 | 61.5 | 59.06 | 60.9 | 60.9 | +1.43 (+2.40%) | 1,772,988 |
| 8 Aug 2016 | CNY | 57.72 | 59.5 | 56.36 | 59.47 | 59.47 | +0.84 (+1.43%) | 1,573,542 |
| 5 Aug 2016 | CNY | 59.6 | 60.58 | 58.43 | 58.63 | 58.63 | -1.29 (-2.15%) | 1,620,440 |
| 4 Aug 2016 | CNY | 60.14 | 60.58 | 59.6 | 59.92 | 59.92 | -0.56 (-0.93%) | 1,594,329 |
| 3 Aug 2016 | CNY | 57.8 | 60.97 | 57.5 | 60.48 | 60.48 | +2.37 (+4.08%) | 2,363,642 |
| 2 Aug 2016 | CNY | 57.1 | 58.25 | 57.05 | 58.11 | 58.11 | +1.15 (+2.02%) | 1,480,903 |
| 1 Aug 2016 | CNY | 58.67 | 59.92 | 56 | 56.96 | 56.96 | -3.68 (-6.07%) | 1,972,080 |
| 29 Jul 2016 | CNY | 60.8 | 62.48 | 59.6 | 60.64 | 60.64 | -0.62 (-1.01%) | 2,018,184 |
| 28 Jul 2016 | CNY | 60.99 | 61.86 | 58.2 | 61.26 | 61.26 | +0.46 (+0.76%) | 2,822,596 |
| 27 Jul 2016 | CNY | 67.69 | 67.69 | 60.66 | 60.8 | 60.8 | -6.49 (-9.64%) | 3,316,341 |
| 26 Jul 2016 | CNY | 66.1 | 68.05 | 65.8 | 67.29 | 67.29 | +0.75 (+1.13%) | 2,022,480 |
