| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2016 | CNY | 22.9097 | 23.1158 | 22.0686 | 22.1021 | 22.1021 | -0.808 (-3.53%) | 17,659,025 |
| 15 Jul 2016 | CNY | 23.411 | 23.6561 | 22.8373 | 22.9097 | 22.9097 | -0.501 (-2.14%) | 15,308,239 |
| 14 Jul 2016 | CNY | 23.3832 | 23.8399 | 23.0156 | 23.411 | 23.411 | +0.028 (+0.12%) | 18,878,678 |
| 13 Jul 2016 | CNY | 23.645 | 24.1741 | 23.2495 | 23.3832 | 23.3832 | -0.167 (-0.71%) | 20,980,246 |
| 12 Jul 2016 | CNY | 23.3943 | 23.645 | 22.9042 | 23.5503 | 23.5503 | -0.011 (-0.05%) | 23,290,567 |
| 11 Jul 2016 | CNY | 23.8901 | 24.4471 | 23.5057 | 23.5614 | 23.5614 | +0.117 (+0.50%) | 36,104,578 |
| 8 Jul 2016 | CNY | 22.9933 | 24.1073 | 22.8429 | 23.4444 | 23.4444 | +0.484 (+2.11%) | 32,717,007 |
| 7 Jul 2016 | CNY | 23.4055 | 23.5559 | 22.7036 | 22.9599 | 22.9599 | -0.529 (-2.25%) | 23,802,775 |
| 6 Jul 2016 | CNY | 23.2272 | 23.6617 | 23.1994 | 23.489 | 23.489 | +0.028 (+0.12%) | 22,680,711 |
| 5 Jul 2016 | CNY | 23.6227 | 24.7646 | 23.2272 | 23.4612 | 23.4612 | -0.15 (-0.64%) | 55,247,586 |
| 4 Jul 2016 | CNY | 21.9015 | 23.9458 | 21.8625 | 23.6116 | 23.6116 | +1.381 (+6.21%) | 41,904,173 |
| 1 Jul 2016 | CNY | 22.4363 | 23.1492 | 22.1689 | 22.2302 | 22.2302 | -0.134 (-0.60%) | 31,537,874 |
| 30 Jun 2016 | CNY | 22.2023 | 22.5031 | 21.9517 | 22.3639 | 22.3639 | +0.111 (+0.50%) | 20,956,418 |
| 29 Jun 2016 | CNY | 22.6145 | 22.9487 | 22.2302 | 22.2525 | 22.2525 | -0.306 (-1.36%) | 24,776,046 |
| 28 Jun 2016 | CNY | 22.5699 | 22.7538 | 22.3082 | 22.5588 | 22.5588 | -0.301 (-1.32%) | 32,134,769 |
| 27 Jun 2016 | CNY | 22.2692 | 23.01 | 22.0018 | 22.8596 | 22.8596 | +0.557 (+2.50%) | 59,292,999 |
| 24 Jun 2016 | CNY | 21.1663 | 22.6479 | 20.9713 | 22.3026 | 22.3026 | +0.941 (+4.41%) | 56,941,763 |
| 23 Jun 2016 | CNY | 20.7318 | 21.935 | 20.7207 | 21.3612 | 21.3612 | +0.562 (+2.70%) | 45,125,433 |
| 22 Jun 2016 | CNY | 20.1191 | 20.8209 | 20.1135 | 20.7987 | 20.7987 | +0.468 (+2.30%) | 17,375,052 |
| 21 Jun 2016 | CNY | 20.9992 | 21.3835 | 20.2751 | 20.3308 | 20.3308 | -0.462 (-2.22%) | 22,904,279 |
| 20 Jun 2016 | CNY | 20.7987 | 20.9435 | 20.4979 | 20.7931 | 20.7931 | -0.072 (-0.35%) | 16,091,735 |
| 17 Jun 2016 | CNY | 20.9992 | 21.2944 | 20.665 | 20.8655 | 20.8655 | +0.045 (+0.21%) | 26,409,123 |
| 16 Jun 2016 | CNY | 20.6093 | 21.1273 | 20.3308 | 20.8209 | 20.8209 | +0.239 (+1.16%) | 26,323,617 |
| 15 Jun 2016 | CNY | 19.6345 | 20.7207 | 19.4396 | 20.5814 | 20.5814 | +0.841 (+4.26%) | 23,859,006 |
| 14 Jun 2016 | CNY | 19.6902 | 20.1191 | 19.4618 | 19.7403 | 19.7403 | -0.329 (-1.64%) | 20,006,094 |
| 13 Jun 2016 | CNY | 20.3308 | 21.4504 | 20.069 | 20.069 | 20.069 | -0.596 (-2.88%) | 35,741,513 |
| 8 Jun 2016 | CNY | 20.6538 | 21.0159 | 20.4199 | 20.665 | 20.665 | -0.084 (-0.40%) | 23,902,285 |
| 7 Jun 2016 | CNY | 20.0968 | 20.9992 | 19.9464 | 20.7485 | 20.7485 | +0.668 (+3.33%) | 33,944,226 |
| 6 Jun 2016 | CNY | 20.0857 | 20.2974 | 19.8963 | 20.0801 | 20.0801 | 0.0 (0.0%) | 15,162,178 |
| 3 Jun 2016 | CNY | 20.47 | 20.4756 | 19.8796 | 20.0801 | 20.0801 | -0.34 (-1.66%) | 21,702,346 |
