| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2016 | CNY | 25.38 | 25.6 | 24.9 | 25.01 | 25.01 | -0.46 (-1.81%) | 9,192,311 |
| 14 Jul 2016 | CNY | 25.15 | 25.96 | 25 | 25.47 | 25.47 | +0.37 (+1.47%) | 13,239,496 |
| 13 Jul 2016 | CNY | 25.38 | 25.68 | 25 | 25.1 | 25.1 | -0.19 (-0.75%) | 9,404,069 |
| 12 Jul 2016 | CNY | 24.93 | 25.32 | 24.63 | 25.29 | 25.29 | +0.16 (+0.64%) | 10,820,415 |
| 11 Jul 2016 | CNY | 26 | 26.18 | 25 | 25.13 | 25.13 | -0.17 (-0.67%) | 19,670,973 |
| 8 Jul 2016 | CNY | 24.6 | 25.67 | 24.4 | 25.3 | 25.3 | +0.65 (+2.64%) | 15,386,792 |
| 7 Jul 2016 | CNY | 24.91 | 25 | 24.21 | 24.65 | 24.65 | -0.4 (-1.60%) | 11,535,837 |
| 6 Jul 2016 | CNY | 25.08 | 25.18 | 24.58 | 25.05 | 25.05 | -0.03 (-0.12%) | 10,493,856 |
| 5 Jul 2016 | CNY | 25.56 | 26.46 | 25 | 25.08 | 25.08 | -0.43 (-1.69%) | 25,972,678 |
| 4 Jul 2016 | CNY | 24.35 | 25.79 | 24.34 | 25.51 | 25.51 | +1.06 (+4.34%) | 21,782,157 |
| 1 Jul 2016 | CNY | 24.5 | 25.3 | 24.41 | 24.45 | 24.45 | -0.24 (-0.97%) | 14,324,679 |
| 30 Jun 2016 | CNY | 24.49 | 24.98 | 24.2 | 24.69 | 24.69 | +0.12 (+0.49%) | 11,713,038 |
| 29 Jun 2016 | CNY | 24.77 | 25.08 | 24.34 | 24.57 | 24.57 | -0.34 (-1.36%) | 13,768,459 |
| 28 Jun 2016 | CNY | 25.01 | 25.2 | 24.55 | 24.91 | 24.91 | -0.42 (-1.66%) | 15,341,271 |
| 27 Jun 2016 | CNY | 24.35 | 25.5 | 24.33 | 25.33 | 25.33 | +0.78 (+3.18%) | 23,249,664 |
| 24 Jun 2016 | CNY | 23.9 | 24.74 | 23.19 | 24.55 | 24.55 | +0.27 (+1.11%) | 24,106,059 |
| 23 Jun 2016 | CNY | 22.63 | 24.96 | 22.56 | 24.28 | 24.28 | +1.59 (+7.01%) | 27,062,398 |
| 22 Jun 2016 | CNY | 22.22 | 23.09 | 22.2 | 22.69 | 22.69 | +0.24 (+1.07%) | 13,435,387 |
| 21 Jun 2016 | CNY | 21.64 | 23.28 | 21.6 | 22.45 | 22.45 | +0.91 (+4.22%) | 21,827,476 |
| 20 Jun 2016 | CNY | 21.22 | 21.62 | 21.03 | 21.54 | 21.54 | +0.29 (+1.36%) | 6,010,146 |
| 17 Jun 2016 | CNY | 21.05 | 21.66 | 21.05 | 21.25 | 21.25 | +0.19 (+0.90%) | 6,916,864 |
| 16 Jun 2016 | CNY | 21.09 | 21.28 | 20.8 | 21.06 | 21.06 | -0.03 (-0.14%) | 5,540,214 |
| 15 Jun 2016 | CNY | 20.22 | 21.3 | 20.06 | 21.09 | 21.09 | +0.64 (+3.13%) | 7,054,314 |
| 14 Jun 2016 | CNY | 20.3 | 20.7 | 20.21 | 20.45 | 20.45 | -0.16 (-0.78%) | 4,386,442 |
| 13 Jun 2016 | CNY | 21.18 | 21.81 | 20.61 | 20.61 | 20.61 | -0.87 (-4.05%) | 9,855,760 |
| 8 Jun 2016 | CNY | 21.42 | 21.65 | 21.16 | 21.48 | 21.48 | +0.06 (+0.28%) | 7,058,187 |
| 7 Jun 2016 | CNY | 21.4 | 21.5 | 21.11 | 21.42 | 21.42 | +0.05 (+0.23%) | 4,009,642 |
| 6 Jun 2016 | CNY | 21.48 | 21.57 | 21.15 | 21.37 | 21.37 | -0.03 (-0.14%) | 3,907,770 |
| 3 Jun 2016 | CNY | 21.55 | 21.69 | 21.28 | 21.4 | 21.4 | -0.14 (-0.65%) | 5,549,128 |
| 2 Jun 2016 | CNY | 21.24 | 21.59 | 21.12 | 21.54 | 21.54 | +0.28 (+1.32%) | 6,656,445 |
