| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2016 | CNY | 60.9 | 61.35 | 60.59 | 61.17 | 61.17 | +0.65 (+1.07%) | 5,364,739 |
| 25 Jul 2016 | CNY | 61.5 | 61.98 | 60.31 | 60.52 | 60.52 | -0.98 (-1.59%) | 7,670,406 |
| 22 Jul 2016 | CNY | 62.65 | 62.8 | 61 | 61.5 | 61.5 | -0.44 (-0.71%) | 7,655,026 |
| 21 Jul 2016 | CNY | 62.65 | 62.85 | 61.81 | 61.94 | 61.94 | -0.56 (-0.90%) | 6,611,199 |
| 20 Jul 2016 | CNY | 62.81 | 63.3 | 62.5 | 62.5 | 62.5 | -0.3 (-0.48%) | 5,459,347 |
| 19 Jul 2016 | CNY | 62.76 | 62.96 | 62.18 | 62.8 | 62.8 | +0.15 (+0.24%) | 5,160,945 |
| 18 Jul 2016 | CNY | 63.35 | 63.88 | 62.46 | 62.65 | 62.65 | -0.34 (-0.54%) | 9,843,198 |
| 15 Jul 2016 | CNY | 61.69 | 64.18 | 61.46 | 62.99 | 62.99 | +1.79 (+2.92%) | 19,115,516 |
| 14 Jul 2016 | CNY | 60.73 | 61.36 | 60.47 | 61.2 | 61.2 | +0.27 (+0.44%) | 7,083,608 |
| 13 Jul 2016 | CNY | 61 | 61.12 | 60.45 | 60.93 | 60.93 | -0.14 (-0.23%) | 8,992,294 |
| 12 Jul 2016 | CNY | 60.98 | 61.47 | 60.18 | 61.07 | 61.07 | -0.16 (-0.26%) | 8,876,836 |
| 11 Jul 2016 | CNY | 62.59 | 62.91 | 61.15 | 61.23 | 61.23 | -0.96 (-1.54%) | 6,891,037 |
| 8 Jul 2016 | CNY | 62.17 | 63.09 | 61.83 | 62.19 | 62.19 | +0.26 (+0.42%) | 9,119,991 |
| 7 Jul 2016 | CNY | 60.8 | 62.53 | 60.6 | 61.93 | 61.93 | +1.11 (+1.83%) | 12,333,795 |
| 6 Jul 2016 | CNY | 60.77 | 61.2 | 60.38 | 60.82 | 60.82 | +0.02 (+0.03%) | 4,959,488 |
| 5 Jul 2016 | CNY | 61.4 | 61.56 | 60.21 | 60.8 | 60.8 | -0.65 (-1.06%) | 9,186,683 |
| 4 Jul 2016 | CNY | 61.25 | 61.93 | 60.62 | 61.45 | 61.45 | +0.06 (+0.10%) | 8,244,265 |
| 1 Jul 2016 | CNY | 60.98 | 62.05 | 60.46 | 61.39 | 61.39 | +0.38 (+0.62%) | 9,111,774 |
| 30 Jun 2016 | CNY | 60.45 | 61.48 | 60.03 | 61.01 | 61.01 | +0.61 (+1.01%) | 8,785,976 |
| 29 Jun 2016 | CNY | 60.04 | 60.5 | 59.76 | 60.4 | 60.4 | +0.1 (+0.17%) | 6,758,838 |
| 28 Jun 2016 | CNY | 59.3 | 60.4 | 58.87 | 60.3 | 60.3 | +0.63 (+1.06%) | 7,013,072 |
| 27 Jun 2016 | CNY | 59 | 59.94 | 58.86 | 59.67 | 59.67 | +0.56 (+0.95%) | 4,769,061 |
| 24 Jun 2016 | CNY | 59.99 | 60.49 | 57.3 | 59.11 | 59.11 | -0.92 (-1.53%) | 8,235,735 |
| 23 Jun 2016 | CNY | 60.36 | 60.99 | 59.77 | 60.03 | 60.03 | -0.89 (-1.46%) | 6,565,658 |
| 22 Jun 2016 | CNY | 60.42 | 61.8 | 60.15 | 60.92 | 60.92 | +1.53 (+2.58%) | 13,320,845 |
| 21 Jun 2016 | CNY | 59.95 | 60.6 | 59.21 | 59.39 | 59.39 | -0.21 (-0.35%) | 9,804,729 |
| 20 Jun 2016 | CNY | 59.51 | 60.16 | 59.28 | 59.6 | 59.6 | +0.39 (+0.66%) | 4,449,736 |
| 17 Jun 2016 | CNY | 59.48 | 60.34 | 58.85 | 59.21 | 59.21 | -0.21 (-0.35%) | 6,717,240 |
| 16 Jun 2016 | CNY | 58.73 | 60.98 | 58.07 | 59.42 | 59.42 | +0.28 (+0.47%) | 10,258,329 |
| 15 Jun 2016 | CNY | 56.52 | 59.89 | 56.52 | 59.14 | 59.14 | +2.08 (+3.65%) | 11,273,076 |
