| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | CNY | 29.4 | 30.29 | 29.01 | 29.75 | 29.75 | +0.2 (+0.68%) | 10,148,347 |
| 5 Jul 2016 | CNY | 29.37 | 29.89 | 28.74 | 29.55 | 29.55 | +0.05 (+0.17%) | 10,605,289 |
| 4 Jul 2016 | CNY | 29.19 | 29.78 | 29.1 | 29.5 | 29.5 | +0.31 (+1.06%) | 6,575,652 |
| 1 Jul 2016 | CNY | 29.26 | 29.65 | 29.07 | 29.19 | 29.19 | -0.26 (-0.88%) | 5,270,522 |
| 30 Jun 2016 | CNY | 30.33 | 30.61 | 29.1 | 29.45 | 29.45 | -0.85 (-2.81%) | 10,049,030 |
| 29 Jun 2016 | CNY | 30.51 | 30.85 | 30.1 | 30.3 | 30.3 | -0.3 (-0.98%) | 9,100,589 |
| 28 Jun 2016 | CNY | 30.85 | 31.55 | 30.12 | 30.6 | 30.6 | +0.02 (+0.07%) | 13,739,286 |
| 27 Jun 2016 | CNY | 29.2 | 30.73 | 28.98 | 30.58 | 30.58 | +1.34 (+4.58%) | 13,583,061 |
| 24 Jun 2016 | CNY | 29.68 | 30.2 | 27.65 | 29.24 | 29.24 | -0.46 (-1.55%) | 12,498,484 |
| 23 Jun 2016 | CNY | 30 | 30.28 | 29.32 | 29.7 | 29.7 | -0.75 (-2.46%) | 10,983,329 |
| 22 Jun 2016 | CNY | 29.2 | 30.57 | 28.81 | 30.45 | 30.45 | +1.17 (+4.00%) | 16,414,187 |
| 21 Jun 2016 | CNY | 30.55 | 30.85 | 28.8 | 29.28 | 29.28 | -1.71 (-5.52%) | 20,609,132 |
| 20 Jun 2016 | CNY | 31.19 | 31.19 | 29.58 | 30.99 | 30.99 | +0.51 (+1.67%) | 26,838,665 |
| 17 Jun 2016 | CNY | 28.66 | 31.33 | 28.66 | 30.48 | 30.48 | +2 (+7.02%) | 33,300,610 |
| 16 Jun 2016 | CNY | 28.96 | 29.62 | 28.39 | 28.48 | 28.48 | -0.27 (-0.94%) | 21,762,615 |
| 15 Jun 2016 | CNY | 26.3 | 29.46 | 26.21 | 28.75 | 28.75 | +1.95 (+7.28%) | 19,811,101 |
| 14 Jun 2016 | CNY | 25.49 | 26.84 | 25.21 | 26.8 | 26.8 | +0.9 (+3.47%) | 12,039,650 |
| 13 Jun 2016 | CNY | 28 | 28.24 | 25.9 | 25.9 | 25.9 | -2.81 (-9.79%) | 16,470,780 |
| 8 Jun 2016 | CNY | 28.75 | 29.65 | 27.88 | 28.71 | 28.71 | -0.17 (-0.59%) | 20,517,228 |
| 7 Jun 2016 | CNY | 27.83 | 29.26 | 27.5 | 28.88 | 28.88 | +1.08 (+3.88%) | 25,213,982 |
| 6 Jun 2016 | CNY | 26.87 | 27.94 | 26.56 | 27.8 | 27.8 | +0.8 (+2.96%) | 15,416,524 |
| 3 Jun 2016 | CNY | 27.47 | 27.99 | 26.99 | 27 | 27 | -0.48 (-1.75%) | 15,874,978 |
| 2 Jun 2016 | CNY | 27.1 | 27.58 | 26.81 | 27.48 | 27.48 | +0.08 (+0.29%) | 15,423,570 |
| 1 Jun 2016 | CNY | 26.89 | 28.28 | 26.58 | 27.4 | 27.4 | +0.41 (+1.52%) | 25,070,062 |
| 31 May 2016 | CNY | 25.5 | 27.17 | 25.5 | 26.99 | 26.99 | +1.43 (+5.59%) | 19,986,933 |
| 30 May 2016 | CNY | 26.01 | 26.27 | 25.13 | 25.56 | 25.56 | -1.02 (-3.84%) | 13,798,560 |
| 27 May 2016 | CNY | 26 | 27.17 | 25.8 | 26.58 | 26.58 | +0.03 (+0.11%) | 26,544,388 |
| 26 May 2016 | CNY | 24.96 | 27.27 | 24.72 | 26.55 | 26.55 | +1.59 (+6.37%) | 32,695,402 |
| 25 May 2016 | CNY | 25.18 | 25.82 | 24.44 | 24.96 | 24.96 | +0.09 (+0.36%) | 14,185,163 |
| 24 May 2016 | CNY | 24.8 | 25 | 24.21 | 24.87 | 24.87 | -0.28 (-1.11%) | 11,148,781 |
