| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 31.97 | 32.78 | 31.65 | 32.67 | 32.67 | +0.79 (+2.48%) | 1,729,029 |
| 2 Aug 2016 | CNY | 31.99 | 32.1 | 31.63 | 31.88 | 31.88 | +0.05 (+0.16%) | 1,370,918 |
| 1 Aug 2016 | CNY | 32.85 | 32.85 | 30.77 | 31.83 | 31.83 | -0.47 (-1.46%) | 2,755,500 |
| 29 Jul 2016 | CNY | 32.4 | 32.9 | 32.15 | 32.3 | 32.3 | -0.2 (-0.62%) | 1,480,501 |
| 28 Jul 2016 | CNY | 33.5 | 33.5 | 31.82 | 32.5 | 32.5 | -0.7 (-2.11%) | 2,579,871 |
| 27 Jul 2016 | CNY | 34.49 | 34.64 | 31.56 | 33.2 | 33.2 | -1.35 (-3.91%) | 4,862,523 |
| 26 Jul 2016 | CNY | 34.6 | 34.7 | 34.24 | 34.55 | 34.55 | -0.06 (-0.17%) | 2,986,386 |
| 25 Jul 2016 | CNY | 34.71 | 35.1 | 33.96 | 34.61 | 34.61 | -0.41 (-1.17%) | 4,090,019 |
| 22 Jul 2016 | CNY | 35.65 | 35.88 | 34.92 | 35.02 | 35.02 | -0.63 (-1.77%) | 4,323,211 |
| 21 Jul 2016 | CNY | 35.11 | 35.88 | 34.71 | 35.65 | 35.65 | +0.53 (+1.51%) | 6,814,176 |
| 20 Jul 2016 | CNY | 34.75 | 35.55 | 34.75 | 35.12 | 35.12 | +0.3 (+0.86%) | 4,307,123 |
| 19 Jul 2016 | CNY | 34.98 | 35.05 | 34.55 | 34.82 | 34.82 | -0.18 (-0.51%) | 2,838,375 |
| 18 Jul 2016 | CNY | 34.98 | 35.22 | 34.16 | 35 | 35 | 0.0 (0.0%) | 4,743,645 |
| 15 Jul 2016 | CNY | 34.94 | 35.42 | 34.8 | 35 | 35 | -0.18 (-0.51%) | 4,633,223 |
| 14 Jul 2016 | CNY | 34.24 | 35.7 | 34 | 35.18 | 35.18 | +0.94 (+2.75%) | 7,935,475 |
| 13 Jul 2016 | CNY | 34.12 | 34.42 | 33.8 | 34.24 | 34.24 | +0.13 (+0.38%) | 5,720,206 |
| 12 Jul 2016 | CNY | 33.79 | 34.12 | 33.2 | 34.11 | 34.11 | +0.81 (+2.43%) | 6,591,405 |
| 11 Jul 2016 | CNY | 33.55 | 34.33 | 33.1 | 33.3 | 33.3 | +0.07 (+0.21%) | 5,494,379 |
| 8 Jul 2016 | CNY | 33 | 33.59 | 32.73 | 33.23 | 33.23 | -0.15 (-0.45%) | 3,408,578 |
| 7 Jul 2016 | CNY | 34.16 | 34.16 | 32.8 | 33.38 | 33.38 | -0.41 (-1.21%) | 6,646,055 |
| 6 Jul 2016 | CNY | 34.14 | 34.97 | 33.58 | 33.79 | 33.79 | -0.51 (-1.49%) | 5,256,744 |
| 5 Jul 2016 | CNY | 34.17 | 35.55 | 33.9 | 34.3 | 34.3 | +0.1 (+0.29%) | 9,904,631 |
| 4 Jul 2016 | CNY | 32.83 | 34.49 | 32.51 | 34.2 | 34.2 | +1.33 (+4.05%) | 7,549,621 |
| 1 Jul 2016 | CNY | 32.09 | 33.48 | 32.09 | 32.87 | 32.87 | +0.8 (+2.49%) | 6,245,646 |
| 30 Jun 2016 | CNY | 32.29 | 32.41 | 31.82 | 32.07 | 32.07 | -0.23 (-0.71%) | 4,942,270 |
| 29 Jun 2016 | CNY | 32.44 | 32.79 | 31.95 | 32.3 | 32.3 | +0.07 (+0.22%) | 5,737,075 |
| 28 Jun 2016 | CNY | 31.79 | 32.88 | 31.41 | 32.23 | 32.23 | +0.33 (+1.03%) | 8,027,520 |
| 27 Jun 2016 | CNY | 30.3 | 31.9 | 29.82 | 31.9 | 31.9 | +1.65 (+5.45%) | 8,279,821 |
| 24 Jun 2016 | CNY | 31.07 | 31.56 | 29.05 | 30.25 | 30.25 | -1.14 (-3.63%) | 4,757,779 |
| 23 Jun 2016 | CNY | 30.78 | 31.58 | 30.78 | 31.39 | 31.39 | +0.44 (+1.42%) | 5,338,086 |
