| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 30.78 | 32.48 | 30.7 | 32.34 | 32.34 | +1.11 (+3.55%) | 5,032,704 |
| 22 Jul 2016 | CNY | 32.56 | 32.56 | 31.15 | 31.23 | 31.23 | -1.33 (-4.08%) | 5,316,573 |
| 21 Jul 2016 | CNY | 32.62 | 33.55 | 32.46 | 32.56 | 32.56 | -0.39 (-1.18%) | 6,355,847 |
| 20 Jul 2016 | CNY | 32.95 | 34.1 | 32.52 | 32.95 | 32.95 | +0.68 (+2.11%) | 9,714,871 |
| 19 Jul 2016 | CNY | 31.61 | 32.9 | 30.98 | 32.27 | 32.27 | +0.23 (+0.72%) | 7,319,822 |
| 18 Jul 2016 | CNY | 32.45 | 33.68 | 32 | 32.04 | 32.04 | -0.42 (-1.29%) | 10,001,149 |
| 15 Jul 2016 | CNY | 31.58 | 33.19 | 31.11 | 32.46 | 32.46 | +0.56 (+1.76%) | 11,437,125 |
| 14 Jul 2016 | CNY | 30.7 | 32.53 | 30.7 | 31.9 | 31.9 | +1.29 (+4.21%) | 12,087,536 |
| 13 Jul 2016 | CNY | 30.23 | 30.85 | 30.01 | 30.61 | 30.61 | +0.41 (+1.36%) | 4,828,411 |
| 12 Jul 2016 | CNY | 30.16 | 30.22 | 29.23 | 30.2 | 30.2 | -0.01 (-0.03%) | 4,796,561 |
| 11 Jul 2016 | CNY | 30.4 | 30.88 | 29.7 | 30.21 | 30.21 | -0.5 (-1.63%) | 5,067,554 |
| 8 Jul 2016 | CNY | 30.8 | 31.34 | 30.47 | 30.71 | 30.71 | -0.28 (-0.90%) | 6,614,210 |
| 7 Jul 2016 | CNY | 29.48 | 31.39 | 29.44 | 30.99 | 30.99 | +1.5 (+5.09%) | 11,200,716 |
| 6 Jul 2016 | CNY | 29.21 | 29.74 | 29.05 | 29.49 | 29.49 | +0.06 (+0.20%) | 4,080,739 |
| 5 Jul 2016 | CNY | 30.32 | 30.38 | 29.2 | 29.43 | 29.43 | -0.97 (-3.19%) | 8,643,393 |
| 4 Jul 2016 | CNY | 30.3 | 30.6 | 29.8 | 30.4 | 30.4 | +0.06 (+0.20%) | 4,662,080 |
| 1 Jul 2016 | CNY | 30.1 | 30.85 | 30.1 | 30.34 | 30.34 | +0.24 (+0.80%) | 3,856,753 |
| 30 Jun 2016 | CNY | 31 | 31 | 30 | 30.1 | 30.1 | -1.17 (-3.74%) | 5,412,022 |
| 29 Jun 2016 | CNY | 29.9 | 31.3 | 29.7 | 31.27 | 31.27 | +1.24 (+4.13%) | 8,635,641 |
| 28 Jun 2016 | CNY | 29.76 | 30.32 | 29.3 | 30.03 | 30.03 | +0.18 (+0.60%) | 4,930,907 |
| 27 Jun 2016 | CNY | 29 | 30 | 29 | 29.85 | 29.85 | +0.19 (+0.64%) | 4,352,472 |
| 24 Jun 2016 | CNY | 30.6 | 30.89 | 28.2 | 29.66 | 29.66 | -1.01 (-3.29%) | 6,225,653 |
| 23 Jun 2016 | CNY | 31.9 | 31.9 | 30.51 | 30.67 | 30.67 | -1.05 (-3.31%) | 5,401,953 |
| 22 Jun 2016 | CNY | 31.38 | 32 | 30.66 | 31.72 | 31.72 | +0.23 (+0.73%) | 6,755,040 |
| 21 Jun 2016 | CNY | 29.67 | 32.46 | 29.67 | 31.49 | 31.49 | +1.95 (+6.60%) | 11,807,607 |
| 20 Jun 2016 | CNY | 29.54 | 29.96 | 28.89 | 29.54 | 29.54 | -0.02 (-0.07%) | 3,246,238 |
| 17 Jun 2016 | CNY | 29.98 | 30.26 | 29.41 | 29.56 | 29.56 | -0.03 (-0.10%) | 3,818,139 |
| 16 Jun 2016 | CNY | 29.89 | 30.75 | 29.43 | 29.59 | 29.59 | -0.35 (-1.17%) | 4,652,372 |
| 15 Jun 2016 | CNY | 28.31 | 30.48 | 28.22 | 29.94 | 29.94 | +0.98 (+3.38%) | 5,096,857 |
| 14 Jun 2016 | CNY | 28 | 29.16 | 27.9 | 28.96 | 28.96 | +0.52 (+1.83%) | 4,560,062 |
