| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2016 | CNY | 43.8958 | 43.8958 | 42.0497 | 43.024 | 43.024 | -0.815 (-1.86%) | 3,488,776 |
| 6 Jul 2016 | CNY | 42.5112 | 44.3573 | 41.4343 | 43.8394 | 43.8394 | +1.359 (+3.20%) | 5,675,493 |
| 5 Jul 2016 | CNY | 42.0497 | 43.5266 | 41.742 | 42.4804 | 42.4804 | +0.687 (+1.64%) | 4,094,377 |
| 4 Jul 2016 | CNY | 40.5062 | 41.8958 | 40.3831 | 41.7933 | 41.7933 | +0.769 (+1.87%) | 3,406,995 |
| 1 Jul 2016 | CNY | 40.7677 | 41.9317 | 40.5113 | 41.0241 | 41.0241 | +0.256 (+0.63%) | 2,699,663 |
| 30 Jun 2016 | CNY | 42.0138 | 42.0394 | 40.3574 | 40.7677 | 40.7677 | -2.436 (-5.64%) | 4,845,310 |
| 29 Jun 2016 | CNY | 42.8291 | 43.7932 | 41.7933 | 43.2035 | 43.2035 | -0.026 (-0.06%) | 4,641,074 |
| 28 Jun 2016 | CNY | 42.0035 | 44.3573 | 41.0241 | 43.2291 | 43.2291 | +1.431 (+3.42%) | 5,187,318 |
| 27 Jun 2016 | CNY | 39.4857 | 43.9265 | 39.2447 | 41.7984 | 41.7984 | +1.687 (+4.21%) | 6,439,905 |
| 24 Jun 2016 | CNY | 39.6139 | 41.1779 | 37.3319 | 40.1113 | 40.1113 | +0.472 (+1.19%) | 6,042,987 |
| 23 Jun 2016 | CNY | 40.101 | 40.5062 | 38.7575 | 39.6395 | 39.6395 | -0.256 (-0.64%) | 4,087,784 |
| 22 Jun 2016 | CNY | 37.4345 | 41.2189 | 37.2447 | 39.8959 | 39.8959 | +1.949 (+5.14%) | 6,533,421 |
| 21 Jun 2016 | CNY | 38.696 | 39.9369 | 36.4089 | 37.9473 | 37.9473 | -0.826 (-2.13%) | 5,729,245 |
| 20 Jun 2016 | CNY | 37.4396 | 39.8805 | 37.4396 | 38.7729 | 38.7729 | +1.456 (+3.90%) | 6,470,478 |
| 17 Jun 2016 | CNY | 36.5012 | 37.4293 | 36.5012 | 37.3165 | 37.3165 | +1.01 (+2.78%) | 2,503,046 |
| 16 Jun 2016 | CNY | 36.655 | 37.173 | 36.0397 | 36.3063 | 36.3063 | -0.544 (-1.48%) | 2,859,575 |
| 15 Jun 2016 | CNY | 34.8653 | 37.4242 | 34.2038 | 36.8499 | 36.8499 | +1.528 (+4.33%) | 3,656,258 |
| 14 Jun 2016 | CNY | 34.3577 | 35.732 | 34.1013 | 35.3217 | 35.3217 | +0.246 (+0.70%) | 2,255,479 |
| 13 Jun 2016 | CNY | 37.4345 | 37.9473 | 35.0756 | 35.0756 | 35.0756 | -3.897 (-10.00%) | 4,562,500 |
| 8 Jun 2016 | CNY | 40.5113 | 40.5113 | 38.6139 | 38.9729 | 38.9729 | -2.103 (-5.12%) | 6,330,560 |
| 7 Jun 2016 | CNY | 37.414 | 41.0754 | 37.0242 | 41.0754 | 41.0754 | +3.733 (+10.00%) | 5,745,996 |
| 6 Jun 2016 | CNY | 37.1986 | 38.4037 | 36.9217 | 37.3422 | 37.3422 | -0.092 (-0.25%) | 2,712,937 |
| 3 Jun 2016 | CNY | 37.8345 | 38.455 | 36.6037 | 37.4345 | 37.4345 | -0.021 (-0.05%) | 4,096,243 |
| 2 Jun 2016 | CNY | 36.6653 | 37.5319 | 36.3063 | 37.455 | 37.455 | +0.692 (+1.88%) | 4,033,348 |
| 1 Jun 2016 | CNY | 36.1935 | 37.9473 | 35.9884 | 36.7627 | 36.7627 | +0.051 (+0.14%) | 4,519,025 |
| 31 May 2016 | CNY | 35.1474 | 37.2447 | 35.1423 | 36.7114 | 36.7114 | +1.944 (+5.59%) | 4,330,874 |
| 30 May 2016 | CNY | 33.3321 | 35.3833 | 32.8962 | 34.7679 | 34.7679 | +0.831 (+2.45%) | 3,701,550 |
| 27 May 2016 | CNY | 32.3065 | 35.3781 | 32.0501 | 33.9372 | 33.9372 | +1.605 (+4.96%) | 4,155,403 |
| 26 May 2016 | CNY | 31.3321 | 32.7167 | 30.8091 | 32.3321 | 32.3321 | +0.395 (+1.24%) | 1,632,713 |
| 25 May 2016 | CNY | 32.4962 | 33.1013 | 31.4603 | 31.9373 | 31.9373 | +0.077 (+0.24%) | 1,887,880 |
