| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2016 | CNY | 21.8235 | 21.8647 | 21.2353 | 21.7353 | 21.7353 | -0.006 (-0.03%) | 1,988,699 |
| 21 Jul 2016 | CNY | 21.9706 | 22.0529 | 21.5882 | 21.7412 | 21.7412 | -0.024 (-0.11%) | 1,371,796 |
| 20 Jul 2016 | CNY | 21.9 | 22.3118 | 21.7647 | 21.7647 | 21.7647 | -0.394 (-1.78%) | 1,845,125 |
| 19 Jul 2016 | CNY | 21.4059 | 22.4706 | 21.2824 | 22.1588 | 22.1588 | +0.818 (+3.83%) | 3,012,996 |
| 18 Jul 2016 | CNY | 21.3529 | 21.8412 | 21.2706 | 21.3412 | 21.3412 | -0.3 (-1.39%) | 1,854,263 |
| 15 Jul 2016 | CNY | 21.8824 | 21.9882 | 21.4235 | 21.6412 | 21.6412 | -0.294 (-1.34%) | 1,979,661 |
| 14 Jul 2016 | CNY | 22.1824 | 22.2177 | 21.6882 | 21.9353 | 21.9353 | -0.247 (-1.11%) | 1,606,221 |
| 13 Jul 2016 | CNY | 22.4647 | 22.4647 | 22 | 22.1824 | 22.1824 | -0.053 (-0.24%) | 1,770,213 |
| 12 Jul 2016 | CNY | 22.5588 | 23.4706 | 21.6177 | 22.2353 | 22.2353 | -0.071 (-0.32%) | 2,435,914 |
| 11 Jul 2016 | CNY | 21.8529 | 22.5177 | 21.8529 | 22.3059 | 22.3059 | +0.071 (+0.32%) | 2,819,548 |
| 8 Jul 2016 | CNY | 22.2941 | 22.6471 | 21.8941 | 22.2353 | 22.2353 | +0.024 (+0.11%) | 1,841,766 |
| 7 Jul 2016 | CNY | 22.2824 | 22.4294 | 21.7059 | 22.2118 | 22.2118 | -0.118 (-0.53%) | 1,601,927 |
| 6 Jul 2016 | CNY | 22.1177 | 22.4647 | 21.5647 | 22.3294 | 22.3294 | +0.118 (+0.53%) | 2,538,049 |
| 5 Jul 2016 | CNY | 22.3235 | 23.5294 | 22.1412 | 22.2118 | 22.2118 | -0.112 (-0.50%) | 2,548,697 |
| 4 Jul 2016 | CNY | 21.4706 | 22.4706 | 21.4706 | 22.3235 | 22.3235 | +0.618 (+2.85%) | 3,197,873 |
| 1 Jul 2016 | CNY | 21.1588 | 21.9353 | 21.1177 | 21.7059 | 21.7059 | +0.541 (+2.56%) | 3,020,582 |
| 30 Jun 2016 | CNY | 21.0588 | 21.6824 | 20.7941 | 21.1647 | 21.1647 | -0.259 (-1.21%) | 3,006,720 |
| 29 Jun 2016 | CNY | 20.9235 | 22.1765 | 20.6529 | 21.4235 | 21.4235 | +0.571 (+2.74%) | 3,386,797 |
| 28 Jun 2016 | CNY | 20.5765 | 20.8824 | 20.3588 | 20.8529 | 20.8529 | +0.329 (+1.60%) | 2,426,585 |
| 27 Jun 2016 | CNY | 19.7118 | 20.6471 | 19.7118 | 20.5235 | 20.5235 | +0.571 (+2.86%) | 1,359,962 |
| 24 Jun 2016 | CNY | 20.3824 | 20.6412 | 19.4294 | 19.9529 | 19.9529 | -0.429 (-2.11%) | 1,520,165 |
| 23 Jun 2016 | CNY | 20.3882 | 20.8529 | 20.2353 | 20.3824 | 20.3824 | -0.047 (-0.23%) | 1,739,839 |
| 22 Jun 2016 | CNY | 19.8824 | 20.4706 | 19.7118 | 20.4294 | 20.4294 | +0.635 (+3.21%) | 1,599,654 |
| 21 Jun 2016 | CNY | 20.7353 | 21.3529 | 19.6177 | 19.7941 | 19.7941 | -1.206 (-5.74%) | 3,709,881 |
| 20 Jun 2016 | CNY | 20.9706 | 21.1706 | 19.8177 | 21 | 21 | +0.235 (+1.13%) | 3,113,077 |
| 17 Jun 2016 | CNY | 20.3765 | 21.1529 | 20.1647 | 20.7647 | 20.7647 | +0.388 (+1.91%) | 1,691,688 |
| 16 Jun 2016 | CNY | 20.4235 | 20.5588 | 20.1177 | 20.3765 | 20.3765 | -0.188 (-0.92%) | 1,033,855 |
| 15 Jun 2016 | CNY | 18.9941 | 20.8765 | 18.9882 | 20.5647 | 20.5647 | +1.253 (+6.49%) | 2,454,417 |
| 14 Jun 2016 | CNY | 19.3529 | 19.9118 | 19.0588 | 19.3118 | 19.3118 | -0.324 (-1.65%) | 1,687,000 |
| 13 Jun 2016 | CNY | 20.6765 | 20.9706 | 19.6353 | 19.6353 | 19.6353 | -1.541 (-7.28%) | 1,372,863 |
