| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | CNY | 47.12 | 52.27 | 47.12 | 50.75 | 50.75 | +3.23 (+6.80%) | 3,049,279 |
| 5 Jul 2016 | CNY | 47.89 | 47.95 | 47.2 | 47.52 | 47.52 | +0.12 (+0.25%) | 1,305,397 |
| 4 Jul 2016 | CNY | 46 | 47.49 | 45.68 | 47.4 | 47.4 | +1.18 (+2.55%) | 1,451,037 |
| 1 Jul 2016 | CNY | 46.52 | 46.67 | 46.22 | 46.22 | 46.22 | -0.33 (-0.71%) | 700,938 |
| 30 Jun 2016 | CNY | 46.27 | 46.88 | 46.27 | 46.55 | 46.55 | +0.15 (+0.32%) | 687,290 |
| 29 Jun 2016 | CNY | 47 | 47.03 | 46.08 | 46.4 | 46.4 | -0.35 (-0.75%) | 828,584 |
| 28 Jun 2016 | CNY | 45.68 | 46.8 | 45.53 | 46.75 | 46.75 | +0.88 (+1.92%) | 1,124,085 |
| 27 Jun 2016 | CNY | 44.99 | 46.15 | 44.83 | 45.87 | 45.87 | +0.73 (+1.62%) | 1,336,683 |
| 24 Jun 2016 | CNY | 46.32 | 46.61 | 44.5 | 45.14 | 45.14 | -1.16 (-2.51%) | 1,341,776 |
| 23 Jun 2016 | CNY | 46.5 | 47.07 | 45.98 | 46.3 | 46.3 | -0.32 (-0.69%) | 741,447 |
| 22 Jun 2016 | CNY | 46.1 | 46.66 | 45.72 | 46.62 | 46.62 | +0.5 (+1.08%) | 668,176 |
| 21 Jun 2016 | CNY | 47.15 | 47.87 | 45.48 | 46.12 | 46.12 | -1.23 (-2.60%) | 1,456,395 |
| 20 Jun 2016 | CNY | 46.81 | 47.92 | 46 | 47.35 | 47.35 | +0.38 (+0.81%) | 1,596,640 |
| 17 Jun 2016 | CNY | 46 | 47.74 | 45.6 | 46.97 | 46.97 | +1.23 (+2.69%) | 1,513,488 |
| 16 Jun 2016 | CNY | 46.48 | 46.68 | 45.43 | 45.74 | 45.74 | -0.94 (-2.01%) | 1,047,540 |
| 15 Jun 2016 | CNY | 44.8 | 46.9 | 44.3 | 46.68 | 46.68 | +1.81 (+4.03%) | 1,316,026 |
| 14 Jun 2016 | CNY | 44.3 | 45.44 | 44 | 44.87 | 44.87 | +0.57 (+1.29%) | 811,812 |
| 13 Jun 2016 | CNY | 46.61 | 47.39 | 44.21 | 44.3 | 44.3 | -3.5 (-7.32%) | 1,684,656 |
| 8 Jun 2016 | CNY | 48.47 | 48.47 | 46.4 | 47.8 | 47.8 | -25.39 (-34.69%) | 1,865,519 |
| 7 Jun 2016 | CNY | 73.06 | 73.99 | 71.01 | 73.19 | 73.19 | +0.19 (+0.26%) | 1,246,790 |
| 6 Jun 2016 | CNY | 69.61 | 73.88 | 69.6 | 73 | 73 | +3.39 (+4.87%) | 1,560,679 |
| 3 Jun 2016 | CNY | 68.05 | 69.95 | 68.05 | 69.61 | 69.61 | +1.12 (+1.64%) | 871,926 |
| 2 Jun 2016 | CNY | 67.19 | 69 | 67.19 | 68.49 | 68.49 | +1.32 (+1.97%) | 972,452 |
| 1 Jun 2016 | CNY | 66.98 | 67.8 | 66.06 | 67.17 | 67.17 | +0.18 (+0.27%) | 624,705 |
| 31 May 2016 | CNY | 64.51 | 67.2 | 64.51 | 66.99 | 66.99 | +2.64 (+4.10%) | 892,432 |
| 30 May 2016 | CNY | 64.25 | 64.88 | 63.89 | 64.35 | 64.35 | +0.08 (+0.12%) | 296,986 |
| 27 May 2016 | CNY | 63.05 | 64.88 | 63.01 | 64.27 | 64.27 | +0.42 (+0.66%) | 435,560 |
| 26 May 2016 | CNY | 63.1 | 63.99 | 62.8 | 63.85 | 63.85 | -0.16 (-0.25%) | 300,141 |
| 25 May 2016 | CNY | 63.79 | 64.18 | 63.3 | 64.01 | 64.01 | +0.76 (+1.20%) | 425,027 |
| 24 May 2016 | CNY | 63.9 | 63.99 | 63 | 63.25 | 63.25 | -0.65 (-1.02%) | 356,449 |
