| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | CNY | 71.5 | 75.53 | 71.14 | 72.46 | 13.3199 | -0.49 (-0.67%) | 18,419,100 |
| 5 Jul 2016 | CNY | 70.08 | 75.05 | 69.49 | 72.95 | 13.4099 | +2.62 (+3.73%) | 21,928,701 |
| 4 Jul 2016 | CNY | 69.97 | 71.62 | 69 | 70.33 | 12.9283 | +0.36 (+0.51%) | 12,362,460 |
| 1 Jul 2016 | CNY | 69.57 | 71.96 | 68.62 | 69.97 | 12.8621 | +0.03 (+0.04%) | 12,007,507 |
| 30 Jun 2016 | CNY | 72.9 | 72.9 | 69.33 | 69.94 | 12.8566 | -3.06 (-4.19%) | 16,760,861 |
| 29 Jun 2016 | CNY | 70.7 | 77 | 70.23 | 73 | 13.4191 | +2.8 (+3.99%) | 23,682,607 |
| 28 Jun 2016 | CNY | 69.87 | 70.32 | 68.3 | 70.2 | 12.9044 | -0.22 (-0.31%) | 13,745,357 |
| 27 Jun 2016 | CNY | 68.3 | 71.44 | 68.3 | 70.42 | 12.9449 | +1.43 (+2.07%) | 14,878,933 |
| 24 Jun 2016 | CNY | 68.45 | 71.28 | 65 | 68.99 | 12.682 | -0.31 (-0.45%) | 20,855,110 |
| 23 Jun 2016 | CNY | 71.9 | 71.9 | 69 | 69.3 | 12.739 | -2.9 (-4.02%) | 15,244,101 |
| 22 Jun 2016 | CNY | 70.51 | 72.45 | 69.06 | 72.2 | 13.2721 | +0.9 (+1.26%) | 20,103,665 |
| 21 Jun 2016 | CNY | 77.11 | 77.68 | 70.51 | 71.3 | 13.1066 | -5.2 (-6.80%) | 27,331,371 |
| 20 Jun 2016 | CNY | 75.8 | 77.97 | 73.88 | 76.5 | 14.0625 | +0.75 (+0.99%) | 21,345,913 |
| 17 Jun 2016 | CNY | 75.05 | 79.98 | 73.4 | 75.75 | 13.9246 | -0.8 (-1.05%) | 33,620,531 |
| 16 Jun 2016 | CNY | 72.01 | 76.71 | 70.3 | 76.55 | 14.0717 | +6.81 (+9.76%) | 40,633,818 |
| 15 Jun 2016 | CNY | 62.51 | 69.74 | 62.43 | 69.74 | 12.8199 | +6.34 (+10.00%) | 28,564,749 |
| 14 Jun 2016 | CNY | 61.46 | 66.66 | 61.08 | 63.4 | 11.6544 | -0.8 (-1.25%) | 27,464,133 |
| 13 Jun 2016 | CNY | 63.94 | 68.09 | 62.08 | 64.2 | 11.8015 | +0.56 (+0.88%) | 41,816,313 |
| 8 Jun 2016 | CNY | 57.95 | 63.64 | 56.57 | 63.64 | 11.6985 | +5.79 (+10.01%) | 40,248,512 |
| 7 Jun 2016 | CNY | 59.09 | 59.09 | 57.03 | 57.85 | 10.6342 | -1.71 (-2.87%) | 22,261,946 |
| 6 Jun 2016 | CNY | 58.9 | 60.88 | 57.56 | 59.56 | 10.9485 | +0.61 (+1.03%) | 22,626,456 |
| 3 Jun 2016 | CNY | 59.8 | 60.93 | 58.26 | 58.95 | 10.8364 | +0.17 (+0.29%) | 27,049,006 |
| 2 Jun 2016 | CNY | 58.03 | 60.55 | 57.65 | 58.78 | 10.8051 | -0.1 (-0.17%) | 27,177,987 |
| 1 Jun 2016 | CNY | 54.78 | 60.23 | 54.15 | 58.88 | 10.8235 | +4.13 (+7.54%) | 39,006,632 |
| 31 May 2016 | CNY | 53.6 | 54.8 | 53.06 | 54.75 | 10.0643 | +1.85 (+3.50%) | 22,720,326 |
| 30 May 2016 | CNY | 52.83 | 55.09 | 52.73 | 52.9 | 9.7243 | -1.17 (-2.16%) | 15,203,907 |
| 27 May 2016 | CNY | 56.05 | 56.3 | 53.21 | 54.07 | 9.9393 | -2.9 (-5.09%) | 22,326,366 |
| 26 May 2016 | CNY | 55.05 | 57.4 | 54.18 | 56.97 | 10.4724 | +2.05 (+3.73%) | 25,380,779 |
| 25 May 2016 | CNY | 58.69 | 58.99 | 54.85 | 54.92 | 10.0956 | -3.4 (-5.83%) | 25,371,437 |
| 24 May 2016 | CNY | 58.51 | 60.38 | 57.04 | 58.32 | 10.7206 | -0.87 (-1.47%) | 20,906,246 |
