| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 30.99 | 33.8 | 30.88 | 32.91 | 32.91 | +2.01 (+6.50%) | 8,475,274 |
| 1 Aug 2016 | CNY | 30.57 | 32.16 | 30.35 | 30.9 | 30.9 | +0.24 (+0.78%) | 3,884,883 |
| 29 Jul 2016 | CNY | 31.6 | 31.68 | 30.49 | 30.66 | 30.66 | -0.83 (-2.64%) | 2,143,719 |
| 28 Jul 2016 | CNY | 30.97 | 31.75 | 30.61 | 31.49 | 31.49 | +0.34 (+1.09%) | 2,847,486 |
| 27 Jul 2016 | CNY | 32.41 | 33.39 | 30.6 | 31.15 | 31.15 | -1.59 (-4.86%) | 5,804,388 |
| 26 Jul 2016 | CNY | 32.51 | 33 | 32.2 | 32.74 | 32.74 | -0.24 (-0.73%) | 3,104,260 |
| 25 Jul 2016 | CNY | 31.93 | 33.79 | 31.5 | 32.98 | 32.98 | +1.05 (+3.29%) | 5,111,944 |
| 22 Jul 2016 | CNY | 32.7 | 33 | 31.5 | 31.93 | 31.93 | -1.08 (-3.27%) | 4,897,191 |
| 21 Jul 2016 | CNY | 33.14 | 33.79 | 32.29 | 33.01 | 33.01 | +0.01 (+0.03%) | 7,565,922 |
| 20 Jul 2016 | CNY | 31.39 | 33.8 | 31.39 | 33 | 33 | +1.33 (+4.20%) | 6,969,522 |
| 19 Jul 2016 | CNY | 32.24 | 32.28 | 30.97 | 31.67 | 31.67 | -0.58 (-1.80%) | 4,870,984 |
| 18 Jul 2016 | CNY | 32.32 | 33.5 | 31.32 | 32.25 | 32.25 | +0.45 (+1.42%) | 11,364,811 |
| 15 Jul 2016 | CNY | 28.7 | 31.8 | 28.5 | 31.8 | 31.8 | +2.89 (+10.00%) | 9,992,698 |
| 14 Jul 2016 | CNY | 28.5 | 29.38 | 28.5 | 28.91 | 28.91 | -0.07 (-0.24%) | 3,282,241 |
| 13 Jul 2016 | CNY | 28.79 | 29.1 | 28 | 28.98 | 28.98 | +0.2 (+0.69%) | 3,420,744 |
| 12 Jul 2016 | CNY | 28.47 | 28.82 | 27.8 | 28.78 | 28.78 | +0.28 (+0.98%) | 2,765,015 |
| 11 Jul 2016 | CNY | 29.05 | 29.5 | 28.45 | 28.5 | 28.5 | -0.55 (-1.89%) | 2,750,511 |
| 8 Jul 2016 | CNY | 28.2 | 29.64 | 28.18 | 29.05 | 29.05 | +0.63 (+2.22%) | 3,799,875 |
| 7 Jul 2016 | CNY | 28.72 | 28.85 | 28.05 | 28.42 | 28.42 | -0.28 (-0.98%) | 3,233,157 |
| 6 Jul 2016 | CNY | 29.01 | 29.3 | 28.35 | 28.7 | 28.7 | -0.88 (-2.97%) | 3,639,234 |
| 5 Jul 2016 | CNY | 29.27 | 29.95 | 29.26 | 29.58 | 29.58 | +0.32 (+1.09%) | 5,392,375 |
| 4 Jul 2016 | CNY | 28.01 | 29.37 | 27.82 | 29.26 | 29.26 | +0.7 (+2.45%) | 6,820,741 |
| 1 Jul 2016 | CNY | 28.53 | 28.95 | 28.3 | 28.56 | 28.56 | +0.03 (+0.11%) | 2,818,640 |
| 30 Jun 2016 | CNY | 28.65 | 28.68 | 28.1 | 28.53 | 28.53 | -0.28 (-0.97%) | 3,390,688 |
| 29 Jun 2016 | CNY | 29 | 29.1 | 28.3 | 28.81 | 28.81 | -0.18 (-0.62%) | 4,010,318 |
| 28 Jun 2016 | CNY | 29 | 29.4 | 28.42 | 28.99 | 28.99 | -0.47 (-1.60%) | 5,021,411 |
| 27 Jun 2016 | CNY | 27.41 | 29.56 | 27.41 | 29.46 | 29.46 | +1.66 (+5.97%) | 5,857,367 |
| 24 Jun 2016 | CNY | 28.57 | 29.17 | 26.15 | 27.8 | 27.8 | -0.78 (-2.73%) | 5,411,125 |
| 23 Jun 2016 | CNY | 29.22 | 29.22 | 28.25 | 28.58 | 28.58 | -0.92 (-3.12%) | 6,224,555 |
| 22 Jun 2016 | CNY | 27.38 | 30.1 | 27.09 | 29.5 | 29.5 | +1.47 (+5.24%) | 12,341,433 |
