| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2016 | CNY | 49.21 | 50.95 | 48.88 | 49.62 | 49.62 | +0.32 (+0.65%) | 6,290,932 |
| 15 Jul 2016 | CNY | 50.03 | 50.69 | 49.11 | 49.3 | 49.3 | -0.84 (-1.68%) | 6,589,265 |
| 14 Jul 2016 | CNY | 48.13 | 50.35 | 48.13 | 50.14 | 50.14 | +1.55 (+3.19%) | 7,723,949 |
| 13 Jul 2016 | CNY | 48.38 | 49.78 | 47.6 | 48.59 | 48.59 | +0.43 (+0.89%) | 6,710,237 |
| 12 Jul 2016 | CNY | 46.73 | 48.39 | 45.78 | 48.16 | 48.16 | +1.69 (+3.64%) | 6,594,998 |
| 11 Jul 2016 | CNY | 48.61 | 48.99 | 45.8 | 46.47 | 46.47 | -3.05 (-6.16%) | 8,467,413 |
| 8 Jul 2016 | CNY | 49.17 | 51.49 | 48.71 | 49.52 | 49.52 | +0.19 (+0.39%) | 9,180,052 |
| 7 Jul 2016 | CNY | 48.5 | 49.78 | 47.5 | 49.33 | 49.33 | +0.61 (+1.25%) | 8,880,306 |
| 6 Jul 2016 | CNY | 48.8 | 50.27 | 47.17 | 48.72 | 48.72 | -0.1 (-0.20%) | 10,637,061 |
| 5 Jul 2016 | CNY | 47.27 | 49.66 | 46.68 | 48.82 | 48.82 | +1.55 (+3.28%) | 12,796,301 |
| 4 Jul 2016 | CNY | 43.62 | 48.4 | 43.51 | 47.27 | 47.27 | +3.14 (+7.12%) | 10,623,244 |
| 1 Jul 2016 | CNY | 43.67 | 45.09 | 43.5 | 44.13 | 44.13 | +0.78 (+1.80%) | 5,340,701 |
| 30 Jun 2016 | CNY | 45.9 | 45.9 | 42.99 | 43.35 | 43.35 | -3.91 (-8.27%) | 10,029,786 |
| 29 Jun 2016 | CNY | 44.8 | 48.1 | 43.91 | 47.26 | 47.26 | +2.27 (+5.05%) | 11,867,625 |
| 28 Jun 2016 | CNY | 45.3 | 46.1 | 43.8 | 44.99 | 44.99 | -0.84 (-1.83%) | 8,546,267 |
| 27 Jun 2016 | CNY | 44.43 | 46.58 | 44.11 | 45.83 | 45.83 | +1.23 (+2.76%) | 10,146,078 |
| 24 Jun 2016 | CNY | 44.18 | 45.68 | 42.22 | 44.6 | 44.6 | +0.14 (+0.31%) | 11,829,901 |
| 23 Jun 2016 | CNY | 44.32 | 44.86 | 42.8 | 44.46 | 44.46 | -0.09 (-0.20%) | 8,959,610 |
| 22 Jun 2016 | CNY | 41.18 | 45 | 41.13 | 44.55 | 44.55 | +3 (+7.22%) | 10,939,752 |
| 21 Jun 2016 | CNY | 42.7 | 42.95 | 41.2 | 41.55 | 41.55 | -0.75 (-1.77%) | 7,869,841 |
| 20 Jun 2016 | CNY | 40.3 | 42.61 | 39.81 | 42.3 | 42.3 | +2.15 (+5.35%) | 8,705,427 |
| 17 Jun 2016 | CNY | 38.96 | 40.18 | 38.96 | 40.15 | 40.15 | +1.22 (+3.13%) | 4,933,530 |
| 16 Jun 2016 | CNY | 39.3 | 40.38 | 38.81 | 38.93 | 38.93 | -0.54 (-1.37%) | 4,490,368 |
| 15 Jun 2016 | CNY | 37.5 | 40.28 | 37.11 | 39.47 | 39.47 | +1.59 (+4.20%) | 5,608,957 |
| 14 Jun 2016 | CNY | 37.76 | 38.28 | 37.1 | 37.88 | 37.88 | -0.42 (-1.10%) | 4,434,154 |
| 13 Jun 2016 | CNY | 41.01 | 41.1 | 38.3 | 38.3 | 38.3 | -4.25 (-9.99%) | 7,303,184 |
| 8 Jun 2016 | CNY | 44.6 | 44.6 | 42.51 | 42.55 | 42.55 | -2.08 (-4.66%) | 8,375,986 |
| 7 Jun 2016 | CNY | 42.35 | 45.73 | 42.2 | 44.63 | 44.63 | +2.27 (+5.36%) | 11,231,449 |
| 6 Jun 2016 | CNY | 41.93 | 42.66 | 41.32 | 42.36 | 42.36 | +0.2 (+0.47%) | 5,593,351 |
| 3 Jun 2016 | CNY | 43.5 | 43.5 | 42.02 | 42.16 | 42.16 | -1.56 (-3.57%) | 7,901,449 |
