| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 23.3333 | 23.92 | 23.3333 | 23.6333 | 23.6333 | +0.333 (+1.43%) | 41,698,336 |
| 25 Jul 2016 | CNY | 23.9867 | 23.9933 | 22.8667 | 23.3 | 23.3 | -1.12 (-4.59%) | 72,574,498 |
| 22 Jul 2016 | CNY | 25.4667 | 25.6333 | 24.26 | 24.42 | 24.42 | -1.36 (-5.28%) | 87,327,294 |
| 21 Jul 2016 | CNY | 25.0733 | 25.9867 | 24.5867 | 25.78 | 25.78 | +0.533 (+2.11%) | 91,587,411 |
| 20 Jul 2016 | CNY | 25.4667 | 25.62 | 25.0533 | 25.2467 | 25.2467 | -0.293 (-1.15%) | 50,105,184 |
| 19 Jul 2016 | CNY | 25.6733 | 26.4 | 25.0333 | 25.54 | 25.54 | -0.26 (-1.01%) | 79,492,728 |
| 18 Jul 2016 | CNY | 25.3333 | 26.52 | 25.14 | 25.8 | 25.8 | 0.0 (0.0%) | 103,199,950 |
| 15 Jul 2016 | CNY | 24.46 | 26.4 | 24.3533 | 25.8 | 25.8 | +1.087 (+4.40%) | 128,776,177 |
| 14 Jul 2016 | CNY | 24 | 24.88 | 23.5867 | 24.7133 | 24.7133 | +0.76 (+3.17%) | 90,270,051 |
| 13 Jul 2016 | CNY | 24.0467 | 24.46 | 23.5667 | 23.9533 | 23.9533 | +0.153 (+0.64%) | 85,061,253 |
| 12 Jul 2016 | CNY | 24 | 24.1867 | 22.6667 | 23.8 | 23.8 | -1.127 (-4.52%) | 132,708,738 |
| 11 Jul 2016 | CNY | 24.9267 | 24.9267 | 24.9267 | 24.9267 | 24.9267 | 0.0 (0.0%) | 0 |
| 8 Jul 2016 | CNY | 25.7 | 26.5333 | 24.9133 | 24.9267 | 24.9267 | -0.173 (-0.69%) | 208,810,893 |
| 7 Jul 2016 | CNY | 23.1 | 25.1 | 23.0267 | 25.1 | 25.1 | +2.28 (+9.99%) | 197,207,875 |
| 6 Jul 2016 | CNY | 22.7933 | 23.4467 | 22.5667 | 22.82 | 22.82 | -0.293 (-1.27%) | 76,524,609 |
| 5 Jul 2016 | CNY | 22.8667 | 23.66 | 22.4267 | 23.1133 | 23.1133 | +0.347 (+1.52%) | 105,844,702 |
| 4 Jul 2016 | CNY | 21.9333 | 23.1 | 21.7333 | 22.7667 | 22.7667 | +0.46 (+2.06%) | 74,290,098 |
| 1 Jul 2016 | CNY | 22.4 | 22.7533 | 22.1467 | 22.3067 | 22.3067 | +0.007 (+0.03%) | 63,680,575 |
| 30 Jun 2016 | CNY | 22.6333 | 22.7867 | 21.8 | 22.3 | 22.3 | -0.633 (-2.76%) | 87,758,352 |
| 29 Jun 2016 | CNY | 21.3533 | 23.2667 | 21.3533 | 22.9333 | 22.9333 | +1.733 (+8.18%) | 137,019,189 |
| 28 Jun 2016 | CNY | 21.4333 | 21.4933 | 20.9067 | 21.2 | 21.2 | -0.433 (-2.00%) | 54,023,776 |
| 27 Jun 2016 | CNY | 21.2 | 21.72 | 20.8667 | 21.6333 | 21.6333 | +0.167 (+0.78%) | 66,300,388 |
| 24 Jun 2016 | CNY | 22.2667 | 22.66 | 20.5333 | 21.4667 | 21.4667 | +10.323 (+92.64%) | 71,594,409 |
| 24 Jun 2016 |
|
|||||||
| 23 Jun 2016 | CNY | 22.68 | 22.8467 | 22.2333 | 22.2867 | 22.2867 | -0.71 (-3.09%) | 58,453,737 |
| 22 Jun 2016 | CNY | 22.5 | 22.9967 | 22.1367 | 22.9967 | 22.9967 | +0.153 (+0.67%) | 66,238,098 |
| 21 Jun 2016 | CNY | 24.2667 | 24.51 | 22.6767 | 22.8433 | 22.8433 | -0.99 (-4.15%) | 116,376,288 |
| 20 Jun 2016 | CNY | 23.4967 | 23.9167 | 23.0033 | 23.8333 | 23.8333 | +0.717 (+3.10%) | 110,732,400 |
| 17 Jun 2016 | CNY | 23.2333 | 23.5133 | 22.6733 | 23.1167 | 23.1167 | -0.257 (-1.10%) | 87,493,455 |
| 16 Jun 2016 | CNY | 22.8333 | 24.1233 | 22.68 | 23.3733 | 23.3733 | +0.58 (+2.54%) | 142,097,454 |
| 15 Jun 2016 | CNY | 21.0167 | 23.56 | 21.0067 | 22.7933 | 22.7933 | +1.36 (+6.35%) | 115,464,225 |
