| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 33.51 | 34.2 | 33.5 | 33.7 | 33.7 | +0.19 (+0.57%) | 2,052,928 |
| 22 Jul 2016 | CNY | 35.18 | 35.18 | 33.47 | 33.51 | 33.51 | -1.77 (-5.02%) | 2,561,850 |
| 21 Jul 2016 | CNY | 35.54 | 35.54 | 35.04 | 35.28 | 35.28 | -0.21 (-0.59%) | 1,139,550 |
| 20 Jul 2016 | CNY | 35.29 | 35.75 | 35.29 | 35.49 | 35.49 | +0.21 (+0.60%) | 983,763 |
| 19 Jul 2016 | CNY | 36.01 | 36.26 | 35.02 | 35.28 | 35.28 | -0.92 (-2.54%) | 1,875,213 |
| 18 Jul 2016 | CNY | 36.35 | 36.6 | 36 | 36.2 | 36.2 | -0.12 (-0.33%) | 1,344,925 |
| 15 Jul 2016 | CNY | 35.98 | 36.37 | 35.5 | 36.32 | 36.32 | +0.4 (+1.11%) | 1,766,852 |
| 14 Jul 2016 | CNY | 35.52 | 36.6 | 35.52 | 35.92 | 35.92 | +0.22 (+0.62%) | 1,688,925 |
| 13 Jul 2016 | CNY | 35.89 | 36.09 | 35.47 | 35.7 | 35.7 | -0.04 (-0.11%) | 1,619,348 |
| 12 Jul 2016 | CNY | 35.66 | 36.09 | 34.67 | 35.74 | 35.74 | +0.14 (+0.39%) | 2,104,690 |
| 11 Jul 2016 | CNY | 36.45 | 36.9 | 35.51 | 35.6 | 35.6 | -1.22 (-3.31%) | 3,302,976 |
| 8 Jul 2016 | CNY | 37.13 | 37.13 | 36.29 | 36.82 | 36.82 | -0.41 (-1.10%) | 3,766,878 |
| 7 Jul 2016 | CNY | 36.02 | 37.4 | 35.71 | 37.23 | 37.23 | +1.21 (+3.36%) | 7,681,564 |
| 6 Jul 2016 | CNY | 33.9 | 36.14 | 33.8 | 36.02 | 36.02 | +1.71 (+4.98%) | 7,403,739 |
| 5 Jul 2016 | CNY | 35.55 | 35.55 | 33.9 | 34.31 | 34.31 | -0.91 (-2.58%) | 7,300,516 |
| 4 Jul 2016 | CNY | 35 | 35.77 | 34.75 | 35.22 | 35.22 | -0.28 (-0.79%) | 4,154,089 |
| 1 Jul 2016 | CNY | 36.58 | 36.97 | 35.41 | 35.5 | 35.5 | -0.87 (-2.39%) | 2,655,207 |
| 30 Jun 2016 | CNY | 36.85 | 36.87 | 36 | 36.37 | 36.37 | -0.28 (-0.76%) | 1,842,609 |
| 29 Jun 2016 | CNY | 36.8 | 37.2 | 36.08 | 36.65 | 36.65 | -0.26 (-0.70%) | 2,648,526 |
| 28 Jun 2016 | CNY | 37.35 | 37.97 | 36.68 | 36.91 | 36.91 | -0.79 (-2.10%) | 3,031,159 |
| 27 Jun 2016 | CNY | 36.7 | 38.29 | 36.6 | 37.7 | 37.7 | +0.42 (+1.13%) | 3,452,139 |
| 24 Jun 2016 | CNY | 37.1 | 38.2 | 35.03 | 37.28 | 37.28 | -0.59 (-1.56%) | 4,383,640 |
| 23 Jun 2016 | CNY | 37.57 | 40 | 37.57 | 37.87 | 37.87 | +1.27 (+3.47%) | 7,037,278 |
| 22 Jun 2016 | CNY | 36.18 | 36.81 | 35.82 | 36.6 | 36.6 | -0.09 (-0.25%) | 2,442,893 |
| 21 Jun 2016 | CNY | 37.5 | 37.77 | 36.04 | 36.69 | 36.69 | -0.99 (-2.63%) | 4,739,203 |
| 20 Jun 2016 | CNY | 35.2 | 38.77 | 35.08 | 37.68 | 37.68 | +1.78 (+4.96%) | 5,418,824 |
| 17 Jun 2016 | CNY | 35.98 | 37.6 | 35.61 | 35.9 | 35.9 | +0.04 (+0.11%) | 3,267,313 |
| 16 Jun 2016 | CNY | 36.3 | 36.57 | 35.4 | 35.86 | 35.86 | -0.42 (-1.16%) | 3,058,057 |
| 15 Jun 2016 | CNY | 33.28 | 37 | 33.2 | 36.28 | 36.28 | +2.23 (+6.55%) | 4,633,371 |
| 14 Jun 2016 | CNY | 32.9 | 34.47 | 32.75 | 34.05 | 34.05 | +0.76 (+2.28%) | 2,489,328 |
