| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | CNY | 26.21 | 27.46 | 26.2 | 27.43 | 27.43 | +0.74 (+2.77%) | 3,602,137 |
| 5 Jul 2016 | CNY | 26.2 | 27.21 | 26.2 | 26.69 | 26.69 | +0.75 (+2.89%) | 3,695,799 |
| 4 Jul 2016 | CNY | 25 | 26.1 | 24.96 | 25.94 | 25.94 | +0.58 (+2.29%) | 2,388,258 |
| 1 Jul 2016 | CNY | 25.59 | 26.27 | 25.31 | 25.36 | 25.36 | +0.08 (+0.32%) | 2,080,939 |
| 30 Jun 2016 | CNY | 25.23 | 25.44 | 25.01 | 25.28 | 25.28 | +0.05 (+0.20%) | 1,309,055 |
| 29 Jun 2016 | CNY | 25.2 | 25.49 | 25.01 | 25.23 | 25.23 | +0.05 (+0.20%) | 1,578,059 |
| 28 Jun 2016 | CNY | 24.58 | 25.28 | 24.48 | 25.18 | 25.18 | +0.63 (+2.57%) | 2,293,438 |
| 27 Jun 2016 | CNY | 23.64 | 24.78 | 23.64 | 24.55 | 24.55 | +0.54 (+2.25%) | 1,112,190 |
| 24 Jun 2016 | CNY | 24.59 | 24.84 | 22.5 | 24.01 | 24.01 | -0.58 (-2.36%) | 1,441,001 |
| 23 Jun 2016 | CNY | 24.78 | 24.92 | 24.35 | 24.59 | 24.59 | -0.31 (-1.24%) | 1,162,580 |
| 22 Jun 2016 | CNY | 24.5 | 24.97 | 24.27 | 24.9 | 24.9 | +0.5 (+2.05%) | 1,472,734 |
| 21 Jun 2016 | CNY | 24.6 | 25.19 | 24.31 | 24.4 | 24.4 | -0.2 (-0.81%) | 1,702,752 |
| 20 Jun 2016 | CNY | 24.3 | 24.92 | 24.3 | 24.6 | 24.6 | +0.11 (+0.45%) | 1,718,906 |
| 17 Jun 2016 | CNY | 23.44 | 24.52 | 23.43 | 24.49 | 24.49 | +1.05 (+4.48%) | 2,387,238 |
| 16 Jun 2016 | CNY | 23.58 | 23.62 | 23.3 | 23.44 | 23.44 | -0.1 (-0.42%) | 893,350 |
| 15 Jun 2016 | CNY | 22.17 | 23.65 | 22.17 | 23.54 | 23.54 | +0.79 (+3.47%) | 1,195,183 |
| 14 Jun 2016 | CNY | 22.35 | 22.9 | 22.33 | 22.75 | 22.75 | +0.12 (+0.53%) | 808,712 |
| 13 Jun 2016 | CNY | 23.8 | 24.06 | 22.6 | 22.63 | 22.63 | -1.82 (-7.44%) | 1,576,470 |
| 8 Jun 2016 | CNY | 24.65 | 24.65 | 24.19 | 24.45 | 24.45 | -0.32 (-1.29%) | 2,369,104 |
| 7 Jun 2016 | CNY | 24.24 | 26 | 23.72 | 24.77 | 24.77 | +0.38 (+1.56%) | 3,746,599 |
| 6 Jun 2016 | CNY | 24.48 | 24.56 | 24.22 | 24.39 | 24.39 | -0.03 (-0.12%) | 922,275 |
| 3 Jun 2016 | CNY | 24.35 | 24.63 | 24.04 | 24.42 | 24.42 | +0.24 (+0.99%) | 1,368,795 |
| 2 Jun 2016 | CNY | 24.02 | 24.27 | 23.83 | 24.18 | 24.18 | +0.06 (+0.25%) | 1,668,381 |
| 1 Jun 2016 | CNY | 23.32 | 24.28 | 23.32 | 24.12 | 24.12 | +0.69 (+2.94%) | 1,857,476 |
| 31 May 2016 | CNY | 22.66 | 23.48 | 22.66 | 23.43 | 23.43 | +0.81 (+3.58%) | 1,752,089 |
| 30 May 2016 | CNY | 22.67 | 22.82 | 22.42 | 22.62 | 22.62 | -0.08 (-0.35%) | 736,472 |
| 27 May 2016 | CNY | 22.8 | 22.89 | 22.05 | 22.7 | 22.7 | -0.12 (-0.53%) | 1,202,766 |
| 26 May 2016 | CNY | 22.5 | 22.88 | 22.4 | 22.82 | 22.82 | +0.36 (+1.60%) | 1,636,861 |
| 25 May 2016 | CNY | 22.4 | 22.53 | 22.23 | 22.46 | 22.46 | +0.29 (+1.31%) | 1,074,819 |
| 24 May 2016 | CNY | 22.58 | 22.58 | 22.01 | 22.17 | 22.17 | -0.41 (-1.82%) | 733,194 |
