| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 30.4923 | 30.8769 | 30.1846 | 30.7539 | 30.7539 | +0.139 (+0.45%) | 1,825,812 |
| 2 Aug 2016 | CNY | 30.9154 | 31.0923 | 29.9077 | 30.6154 | 30.6154 | -0.462 (-1.49%) | 3,392,294 |
| 1 Aug 2016 | CNY | 32.0308 | 32.1923 | 30.3077 | 31.0769 | 31.0769 | -1.077 (-3.35%) | 3,524,716 |
| 29 Jul 2016 | CNY | 31.1462 | 33.1462 | 31.1462 | 32.1539 | 32.1539 | +0.615 (+1.95%) | 5,438,282 |
| 28 Jul 2016 | CNY | 30.1154 | 31.6539 | 30.1154 | 31.5385 | 31.5385 | +0.854 (+2.78%) | 4,200,822 |
| 27 Jul 2016 | CNY | 30.3462 | 30.9923 | 28.4769 | 30.6846 | 30.6846 | +0.223 (+0.73%) | 3,942,415 |
| 26 Jul 2016 | CNY | 29.8385 | 30.5308 | 29.5846 | 30.4615 | 30.4615 | +0.554 (+1.85%) | 1,784,422 |
| 25 Jul 2016 | CNY | 29.8462 | 30.0769 | 29.4231 | 29.9077 | 29.9077 | -0.092 (-0.31%) | 1,905,460 |
| 22 Jul 2016 | CNY | 29.8462 | 30.1539 | 29.2308 | 30 | 30 | -0.231 (-0.76%) | 2,567,089 |
| 21 Jul 2016 | CNY | 30.1846 | 30.3846 | 29.5385 | 30.2308 | 30.2308 | +0.046 (+0.15%) | 2,130,866 |
| 20 Jul 2016 | CNY | 30.6539 | 30.7846 | 29.9846 | 30.1846 | 30.1846 | -0.508 (-1.65%) | 2,113,694 |
| 19 Jul 2016 | CNY | 29.4 | 30.9077 | 29.2308 | 30.6923 | 30.6923 | +1.077 (+3.64%) | 6,021,232 |
| 18 Jul 2016 | CNY | 29.0692 | 29.6154 | 28.8615 | 29.6154 | 29.6154 | +0.515 (+1.77%) | 2,628,416 |
| 15 Jul 2016 | CNY | 28.9846 | 29.2846 | 28.7692 | 29.1 | 29.1 | +0.023 (+0.08%) | 2,777,658 |
| 14 Jul 2016 | CNY | 28.9923 | 29.3462 | 28.3923 | 29.0769 | 29.0769 | +0.138 (+0.48%) | 3,284,165 |
| 13 Jul 2016 | CNY | 29.6154 | 30.1539 | 28.7692 | 28.9385 | 28.9385 | -1.092 (-3.64%) | 4,250,907 |
| 12 Jul 2016 | CNY | 29.0769 | 31.2308 | 28.6923 | 30.0308 | 30.0308 | +0.954 (+3.28%) | 7,360,990 |
| 11 Jul 2016 | CNY | 28.3846 | 29.1462 | 28.0769 | 29.0769 | 29.0769 | +0.477 (+1.67%) | 4,255,546 |
| 8 Jul 2016 | CNY | 28.4539 | 28.8308 | 27.9077 | 28.6 | 28.6 | +0.146 (+0.51%) | 4,006,568 |
| 7 Jul 2016 | CNY | 26.8846 | 28.4615 | 26.8462 | 28.4539 | 28.4539 | +1.639 (+6.11%) | 5,644,713 |
| 6 Jul 2016 | CNY | 26.6539 | 26.9077 | 26.5846 | 26.8154 | 26.8154 | -0.092 (-0.34%) | 1,501,393 |
| 5 Jul 2016 | CNY | 27.1539 | 27.2923 | 26.7692 | 26.9077 | 26.9077 | -0.169 (-0.62%) | 2,472,914 |
| 4 Jul 2016 | CNY | 26.6231 | 27.3539 | 26.6231 | 27.0769 | 27.0769 | +0.269 (+1.00%) | 2,294,958 |
| 1 Jul 2016 | CNY | 26.4462 | 27.0692 | 26.3154 | 26.8077 | 26.8077 | +0.308 (+1.16%) | 2,232,361 |
| 30 Jun 2016 | CNY | 26.3923 | 26.6077 | 26.0077 | 26.5 | 26.5 | +0.1 (+0.38%) | 1,521,791 |
| 29 Jun 2016 | CNY | 26.5385 | 26.6385 | 26.2692 | 26.4 | 26.4 | +0.023 (+0.09%) | 1,930,700 |
| 28 Jun 2016 | CNY | 26.0231 | 26.3846 | 25.9769 | 26.3769 | 26.3769 | +0.331 (+1.27%) | 2,878,532 |
| 27 Jun 2016 | CNY | 25.5769 | 26.1308 | 25.5231 | 26.0462 | 26.0462 | +0.162 (+0.62%) | 2,768,188 |
| 24 Jun 2016 | CNY | 26.0769 | 26.1385 | 25.2308 | 25.8846 | 25.8846 | -0.115 (-0.44%) | 2,335,905 |
| 23 Jun 2016 | CNY | 26.1539 | 26.3462 | 25.8385 | 26 | 26 | -0.154 (-0.59%) | 2,088,700 |
