| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2016 | CNY | 35.0364 | 35.4085 | 34.5683 | 34.8043 | 34.8043 | -0.2 (-0.57%) | 5,384,681 |
| 6 Jul 2016 | CNY | 34.8083 | 35.0724 | 34.4802 | 35.0044 | 35.0044 | -0.216 (-0.61%) | 5,806,065 |
| 5 Jul 2016 | CNY | 36.2807 | 36.2847 | 35.0684 | 35.2204 | 35.2204 | -0.188 (-0.53%) | 8,823,984 |
| 4 Jul 2016 | CNY | 34.9684 | 35.7765 | 34.4882 | 35.4085 | 35.4085 | +0.08 (+0.23%) | 6,535,853 |
| 1 Jul 2016 | CNY | 36.3247 | 36.3247 | 34.8483 | 35.3284 | 35.3284 | -0.952 (-2.62%) | 9,197,680 |
| 30 Jun 2016 | CNY | 35.2884 | 37.2089 | 35.2884 | 36.2807 | 36.2807 | +0.26 (+0.72%) | 10,764,221 |
| 29 Jun 2016 | CNY | 36.3287 | 36.6087 | 35.4245 | 36.0206 | 36.0206 | -0.228 (-0.63%) | 7,827,272 |
| 28 Jun 2016 | CNY | 33.608 | 36.5607 | 33.2679 | 36.2487 | 36.2487 | +2.325 (+6.85%) | 10,920,319 |
| 27 Jun 2016 | CNY | 32.7238 | 34.1121 | 32.2077 | 33.9241 | 33.9241 | +1.024 (+3.11%) | 7,562,938 |
| 24 Jun 2016 | CNY | 33.8481 | 34.3282 | 31.6076 | 32.8999 | 32.8999 | -0.904 (-2.67%) | 7,717,214 |
| 23 Jun 2016 | CNY | 35.0404 | 35.0404 | 33.2519 | 33.8041 | 33.8041 | -1.404 (-3.99%) | 7,133,738 |
| 22 Jun 2016 | CNY | 34.7483 | 35.5125 | 34.1282 | 35.2084 | 35.2084 | 0.0 (0.0%) | 6,476,900 |
| 21 Jun 2016 | CNY | 35.2884 | 37.1249 | 34.8123 | 35.2084 | 35.2084 | -0.032 (-0.09%) | 9,587,437 |
| 20 Jun 2016 | CNY | 34.9403 | 35.9286 | 34.2482 | 35.2404 | 35.2404 | -0.14 (-0.40%) | 5,855,996 |
| 17 Jun 2016 | CNY | 35.1164 | 36.2887 | 34.8083 | 35.3805 | 35.3805 | +0.288 (+0.82%) | 7,223,554 |
| 16 Jun 2016 | CNY | 35.6045 | 36.2367 | 34.8123 | 35.0924 | 35.0924 | -0.556 (-1.56%) | 6,586,021 |
| 15 Jun 2016 | CNY | 33.36 | 36.3607 | 33.2079 | 35.6485 | 35.6485 | +1.796 (+5.31%) | 8,949,104 |
| 14 Jun 2016 | CNY | 35.6085 | 35.9286 | 32.6078 | 33.8521 | 33.8521 | -0.956 (-2.75%) | 10,045,872 |
| 13 Jun 2016 | CNY | 37.0889 | 39.4694 | 34.4202 | 34.8083 | 34.8083 | -3.413 (-8.93%) | 11,706,916 |
| 8 Jun 2016 | CNY | 38.9693 | 39.6815 | 38.1291 | 38.2211 | 38.2211 | -1.208 (-3.06%) | 7,033,465 |
| 7 Jun 2016 | CNY | 37.1609 | 40.1216 | 36.4327 | 39.4294 | 39.4294 | +2.28 (+6.14%) | 11,346,337 |
| 6 Jun 2016 | CNY | 37.3689 | 38.2091 | 36.2127 | 37.1489 | 37.1489 | -0.276 (-0.74%) | 7,002,757 |
| 3 Jun 2016 | CNY | 38.0091 | 38.2091 | 37.1769 | 37.4249 | 37.4249 | -0.808 (-2.11%) | 8,438,794 |
| 2 Jun 2016 | CNY | 36.8808 | 38.4052 | 36.8808 | 38.2331 | 38.2331 | +1.02 (+2.74%) | 8,747,405 |
| 1 Jun 2016 | CNY | 36.1686 | 37.9091 | 35.7285 | 37.2129 | 37.2129 | +0.764 (+2.10%) | 9,655,976 |
| 31 May 2016 | CNY | 33.8281 | 36.7288 | 33.8281 | 36.4487 | 36.4487 | +2.949 (+8.80%) | 9,628,687 |
| 30 May 2016 | CNY | 33.692 | 34.3882 | 33.408 | 33.5 | 33.5 | -1.008 (-2.92%) | 5,575,905 |
| 27 May 2016 | CNY | 35.4005 | 35.6005 | 34.4402 | 34.5082 | 34.5082 | -1.084 (-3.05%) | 6,984,704 |
| 26 May 2016 | CNY | 35.4485 | 35.9926 | 34.4082 | 35.5925 | 35.5925 | -0.34 (-0.95%) | 8,265,678 |
| 25 May 2016 | CNY | 35.8486 | 36.2086 | 34.4882 | 35.9326 | 35.9326 | +0.008 (+0.02%) | 11,221,364 |
