| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 33.5 | 33.95 | 32.55 | 33.69 | 33.69 | +0.14 (+0.42%) | 7,841,582 |
| 25 Jul 2016 | CNY | 33.25 | 34.34 | 33 | 33.55 | 33.55 | +0.74 (+2.26%) | 10,132,030 |
| 22 Jul 2016 | CNY | 33.2 | 34.34 | 32.7 | 32.81 | 32.81 | -0.7 (-2.09%) | 11,716,098 |
| 21 Jul 2016 | CNY | 31.25 | 34.35 | 31.1 | 33.51 | 33.51 | +1.6 (+5.01%) | 17,123,246 |
| 20 Jul 2016 | CNY | 31.45 | 33.29 | 31.44 | 31.91 | 31.91 | +1.65 (+5.45%) | 17,237,817 |
| 19 Jul 2016 | CNY | 29.5 | 30.29 | 29.26 | 30.26 | 30.26 | +0.49 (+1.65%) | 6,811,401 |
| 18 Jul 2016 | CNY | 30.7 | 30.7 | 29.33 | 29.77 | 29.77 | -0.96 (-3.12%) | 7,728,442 |
| 15 Jul 2016 | CNY | 29.8 | 31.45 | 29.65 | 30.73 | 30.73 | +0.95 (+3.19%) | 12,997,633 |
| 14 Jul 2016 | CNY | 28.96 | 29.8 | 28 | 29.78 | 29.78 | +0.92 (+3.19%) | 8,320,911 |
| 13 Jul 2016 | CNY | 28.26 | 29 | 28.26 | 28.86 | 28.86 | +0.58 (+2.05%) | 5,600,722 |
| 12 Jul 2016 | CNY | 28.33 | 28.33 | 27.5 | 28.28 | 28.28 | +0.21 (+0.75%) | 5,029,473 |
| 11 Jul 2016 | CNY | 28.78 | 28.8 | 27.9 | 28.07 | 28.07 | -0.53 (-1.85%) | 4,661,987 |
| 8 Jul 2016 | CNY | 28.46 | 28.88 | 28.41 | 28.6 | 28.6 | +0.14 (+0.49%) | 3,927,305 |
| 7 Jul 2016 | CNY | 28.91 | 29.13 | 28.38 | 28.46 | 28.46 | -0.58 (-2.00%) | 4,836,262 |
| 6 Jul 2016 | CNY | 29.28 | 29.6 | 28.72 | 29.04 | 29.04 | -0.55 (-1.86%) | 4,537,242 |
| 5 Jul 2016 | CNY | 30.01 | 30.39 | 29.4 | 29.59 | 29.59 | -0.29 (-0.97%) | 4,741,177 |
| 4 Jul 2016 | CNY | 29.51 | 30.1 | 28.93 | 29.88 | 29.88 | +0.18 (+0.61%) | 6,644,930 |
| 1 Jul 2016 | CNY | 28.98 | 30.69 | 28.97 | 29.7 | 29.7 | +0.77 (+2.66%) | 8,412,850 |
| 30 Jun 2016 | CNY | 28.9 | 29.2 | 28.5 | 28.93 | 28.93 | -0.21 (-0.72%) | 3,810,628 |
| 29 Jun 2016 | CNY | 29.5 | 29.89 | 28.72 | 29.14 | 29.14 | +0.09 (+0.31%) | 4,868,238 |
| 28 Jun 2016 | CNY | 28.89 | 29.3 | 28.71 | 29.05 | 29.05 | +0.01 (+0.03%) | 3,676,382 |
| 27 Jun 2016 | CNY | 28.6 | 29.08 | 28.45 | 29.04 | 29.04 | +0.12 (+0.41%) | 3,477,681 |
| 24 Jun 2016 | CNY | 29.5 | 29.94 | 27 | 28.92 | 28.92 | -0.92 (-3.08%) | 5,539,288 |
| 23 Jun 2016 | CNY | 29.23 | 29.97 | 29.17 | 29.84 | 29.84 | +0.48 (+1.63%) | 4,704,985 |
| 22 Jun 2016 | CNY | 29.47 | 29.47 | 28 | 29.36 | 29.36 | -0.36 (-1.21%) | 4,753,311 |
| 21 Jun 2016 | CNY | 28.82 | 29.94 | 28.5 | 29.72 | 29.72 | +0.92 (+3.19%) | 6,196,877 |
| 20 Jun 2016 | CNY | 29 | 29.08 | 28.1 | 28.8 | 28.8 | +0.02 (+0.07%) | 4,131,856 |
| 17 Jun 2016 | CNY | 28.93 | 29.29 | 28.58 | 28.78 | 28.78 | +0.08 (+0.28%) | 4,780,757 |
| 16 Jun 2016 | CNY | 28.25 | 29.42 | 28.25 | 28.7 | 28.7 | +0.2 (+0.70%) | 4,514,562 |
| 15 Jun 2016 | CNY | 26.88 | 28.6 | 26.74 | 28.5 | 28.5 | +1.16 (+4.24%) | 4,682,309 |
