| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 46.6467 | 47.4067 | 46.5533 | 46.6933 | 46.6933 | +0.047 (+0.10%) | 6,497,662 |
| 2 Aug 2016 | CNY | 46.0733 | 46.7 | 46.0133 | 46.6467 | 46.6467 | -0.553 (-1.17%) | 9,327,276 |
| 1 Aug 2016 | CNY | 47.2667 | 47.4667 | 46.4667 | 47.2 | 47.2 | -0.367 (-0.77%) | 9,735,561 |
| 29 Jul 2016 | CNY | 48.1 | 48.3667 | 47.1867 | 47.5667 | 47.5667 | -0.7 (-1.45%) | 6,921,996 |
| 28 Jul 2016 | CNY | 48.2667 | 48.8667 | 47.4 | 48.2667 | 48.2667 | +0.133 (+0.28%) | 9,779,833 |
| 27 Jul 2016 | CNY | 49.9933 | 49.9933 | 46.0733 | 48.1333 | 48.1333 | -1.633 (-3.28%) | 20,579,109 |
| 26 Jul 2016 | CNY | 49.3333 | 49.9267 | 49.2667 | 49.7667 | 49.7667 | +0.4 (+0.81%) | 7,811,107 |
| 25 Jul 2016 | CNY | 49.9867 | 50.2333 | 49.12 | 49.3667 | 49.3667 | -0.867 (-1.73%) | 12,777,405 |
| 22 Jul 2016 | CNY | 50.6667 | 51.0733 | 50.2067 | 50.2333 | 50.2333 | -0.427 (-0.84%) | 11,739,612 |
| 21 Jul 2016 | CNY | 51.04 | 51.3067 | 50.5333 | 50.66 | 50.66 | -0.273 (-0.54%) | 12,188,532 |
| 20 Jul 2016 | CNY | 51.4533 | 51.5333 | 50.9 | 50.9333 | 50.9333 | -0.4 (-0.78%) | 8,508,097 |
| 19 Jul 2016 | CNY | 51.4467 | 51.8467 | 50.7867 | 51.3333 | 51.3333 | -0.113 (-0.22%) | 9,696,405 |
| 18 Jul 2016 | CNY | 51.3467 | 51.9733 | 50.6667 | 51.4467 | 51.4467 | -0.053 (-0.10%) | 9,803,103 |
| 15 Jul 2016 | CNY | 52.0667 | 52.2867 | 51.34 | 51.5 | 51.5 | -0.567 (-1.09%) | 9,762,618 |
| 14 Jul 2016 | CNY | 52.5333 | 53.2667 | 51.92 | 52.0667 | 52.0667 | -0.22 (-0.42%) | 17,477,385 |
| 13 Jul 2016 | CNY | 50.64 | 53.2733 | 50.64 | 52.2867 | 52.2867 | +2.14 (+4.27%) | 30,184,656 |
| 12 Jul 2016 | CNY | 49.3333 | 50.2933 | 48.9333 | 50.1467 | 50.1467 | +0.447 (+0.90%) | 12,278,145 |
| 11 Jul 2016 | CNY | 50.6 | 50.6667 | 49.6667 | 49.7 | 49.7 | -0.8 (-1.58%) | 13,162,140 |
| 8 Jul 2016 | CNY | 51 | 51.06 | 50.26 | 50.5 | 50.5 | -0.7 (-1.37%) | 11,357,308 |
| 7 Jul 2016 | CNY | 50.88 | 51.5533 | 50.4733 | 51.2 | 51.2 | +0.553 (+1.09%) | 16,819,117 |
| 6 Jul 2016 | CNY | 50.9867 | 51.6533 | 50.4667 | 50.6467 | 50.6467 | -0.253 (-0.50%) | 14,165,380 |
| 5 Jul 2016 | CNY | 51.3667 | 51.64 | 50.6 | 50.9 | 50.9 | -0.133 (-0.26%) | 15,589,653 |
| 4 Jul 2016 | CNY | 51.48 | 51.86 | 50.26 | 51.0333 | 51.0333 | -0.827 (-1.59%) | 20,589,895 |
| 1 Jul 2016 | CNY | 52.6533 | 53.2 | 51.6 | 51.86 | 51.86 | -1.407 (-2.64%) | 19,645,792 |
| 30 Jun 2016 | CNY | 50.0733 | 54.64 | 49.3333 | 53.2667 | 53.2667 | +3.213 (+6.42%) | 32,779,921 |
| 29 Jun 2016 | CNY | 50.2 | 51.04 | 49.8067 | 50.0533 | 50.0533 | +0.047 (+0.09%) | 13,084,458 |
| 28 Jun 2016 | CNY | 48.2667 | 50.6533 | 47.9333 | 50.0067 | 50.0067 | +1.573 (+3.25%) | 18,388,512 |
| 27 Jun 2016 | CNY | 47.3333 | 48.6467 | 47 | 48.4333 | 48.4333 | +0.7 (+1.47%) | 10,446,222 |
| 24 Jun 2016 | CNY | 49.3333 | 49.7 | 46.0067 | 47.7333 | 47.7333 | -1.553 (-3.15%) | 14,829,567 |
| 23 Jun 2016 | CNY | 49.6333 | 49.7333 | 49.0133 | 49.2867 | 49.2867 | -0.713 (-1.43%) | 9,371,544 |
