| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2016 | CNY | 33.06 | 33.1 | 32.07 | 32.25 | 32.25 | -0.78 (-2.36%) | 9,764,266 |
| 20 Jul 2016 | CNY | 32.1 | 34.09 | 32.01 | 33.03 | 33.03 | +1.1 (+3.45%) | 16,355,077 |
| 19 Jul 2016 | CNY | 31.72 | 32.56 | 31.7 | 31.93 | 31.93 | +0.22 (+0.69%) | 6,531,664 |
| 18 Jul 2016 | CNY | 32.7 | 32.82 | 31.56 | 31.71 | 31.71 | -0.99 (-3.03%) | 8,004,675 |
| 15 Jul 2016 | CNY | 33.12 | 33.55 | 32.5 | 32.7 | 32.7 | -0.78 (-2.33%) | 11,324,027 |
| 14 Jul 2016 | CNY | 32.53 | 34 | 32.4 | 33.48 | 33.48 | +0.98 (+3.02%) | 17,289,590 |
| 13 Jul 2016 | CNY | 32.88 | 32.98 | 31.96 | 32.5 | 32.5 | -0.39 (-1.19%) | 10,851,287 |
| 12 Jul 2016 | CNY | 33 | 33.49 | 30.03 | 32.89 | 32.89 | -0.39 (-1.17%) | 17,680,196 |
| 11 Jul 2016 | CNY | 34.38 | 34.84 | 32.76 | 33.28 | 33.28 | -1.09 (-3.17%) | 14,772,238 |
| 8 Jul 2016 | CNY | 34.55 | 35.09 | 34.3 | 34.37 | 34.37 | -0.24 (-0.69%) | 10,628,818 |
| 7 Jul 2016 | CNY | 34.05 | 35.26 | 34.05 | 34.61 | 34.61 | -0.15 (-0.43%) | 12,170,411 |
| 6 Jul 2016 | CNY | 35.25 | 35.39 | 34.6 | 34.76 | 34.76 | -1.03 (-2.88%) | 17,555,247 |
| 5 Jul 2016 | CNY | 35.39 | 36.78 | 34.9 | 35.79 | 35.79 | +0.38 (+1.07%) | 23,341,108 |
| 4 Jul 2016 | CNY | 35.21 | 35.68 | 34.01 | 35.41 | 35.41 | +0.09 (+0.25%) | 21,411,503 |
| 1 Jul 2016 | CNY | 35.8 | 36.37 | 35.2 | 35.32 | 35.32 | -0.67 (-1.86%) | 20,879,648 |
| 30 Jun 2016 | CNY | 37 | 37.4 | 35.16 | 35.99 | 35.99 | -1.82 (-4.81%) | 36,306,735 |
| 29 Jun 2016 | CNY | 34.6 | 37.81 | 34.6 | 37.81 | 37.81 | +3.44 (+10.01%) | 39,340,860 |
| 28 Jun 2016 | CNY | 34.51 | 35.08 | 34 | 34.37 | 34.37 | -0.62 (-1.77%) | 20,684,676 |
| 27 Jun 2016 | CNY | 33.9 | 35.7 | 33.08 | 34.99 | 34.99 | +0.39 (+1.13%) | 32,107,646 |
| 24 Jun 2016 | CNY | 32.15 | 34.97 | 32.15 | 34.6 | 34.6 | +2.12 (+6.53%) | 39,532,975 |
| 23 Jun 2016 | CNY | 33.89 | 33.89 | 32.3 | 32.48 | 32.48 | -1.11 (-3.30%) | 17,075,751 |
| 22 Jun 2016 | CNY | 33.5 | 34.18 | 32.7 | 33.59 | 33.59 | +0.11 (+0.33%) | 19,283,363 |
| 21 Jun 2016 | CNY | 35.75 | 36 | 32.8 | 33.48 | 33.48 | -2.1 (-5.90%) | 30,978,829 |
| 20 Jun 2016 | CNY | 36 | 36.49 | 34.54 | 35.58 | 35.58 | -0.72 (-1.98%) | 24,274,039 |
| 17 Jun 2016 | CNY | 36.07 | 37.29 | 35.2 | 36.3 | 36.3 | +0.3 (+0.83%) | 29,539,700 |
| 16 Jun 2016 | CNY | 36.81 | 38.36 | 35.51 | 36 | 36 | -1.25 (-3.36%) | 39,566,133 |
| 15 Jun 2016 | CNY | 34.91 | 39.2 | 34.89 | 37.25 | 37.25 | +0.77 (+2.11%) | 50,184,651 |
| 14 Jun 2016 | CNY | 32.61 | 36.48 | 31.87 | 36.48 | 36.48 | +2.11 (+6.14%) | 50,442,211 |
| 13 Jun 2016 | CNY | 37.7 | 37.7 | 34.37 | 34.37 | 34.37 | -3.82 (-10.00%) | 36,426,893 |
| 8 Jun 2016 | CNY | 37.15 | 40.1 | 37.1 | 38.19 | 38.19 | +23.593 (+161.63%) | 53,138,211 |
| 8 Jun 2016 |
|
|||||||
