| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 26.86 | 27.32 | 26.63 | 26.91 | 26.91 | +0.05 (+0.19%) | 2,743,679 |
| 22 Jul 2016 | CNY | 28.05 | 28.19 | 26.66 | 26.86 | 26.86 | -1.17 (-4.17%) | 5,625,549 |
| 21 Jul 2016 | CNY | 28.56 | 28.58 | 28 | 28.03 | 28.03 | -0.38 (-1.34%) | 3,705,549 |
| 20 Jul 2016 | CNY | 28.33 | 28.6 | 28.16 | 28.41 | 28.41 | +0.1 (+0.35%) | 3,706,273 |
| 19 Jul 2016 | CNY | 28.18 | 28.69 | 27.86 | 28.31 | 28.31 | -0.07 (-0.25%) | 4,554,045 |
| 18 Jul 2016 | CNY | 28.94 | 29.22 | 28 | 28.38 | 28.38 | -1.07 (-3.63%) | 6,281,172 |
| 15 Jul 2016 | CNY | 29.4 | 30.13 | 29.37 | 29.45 | 29.45 | +0.12 (+0.41%) | 7,432,545 |
| 14 Jul 2016 | CNY | 29.49 | 29.5 | 28.85 | 29.33 | 29.33 | -0.21 (-0.71%) | 5,906,574 |
| 13 Jul 2016 | CNY | 29.86 | 30.29 | 29.11 | 29.54 | 29.54 | -0.23 (-0.77%) | 6,838,396 |
| 12 Jul 2016 | CNY | 29 | 29.85 | 28 | 29.77 | 29.77 | +0.59 (+2.02%) | 8,394,449 |
| 11 Jul 2016 | CNY | 30.01 | 30.78 | 29 | 29.18 | 29.18 | -1.45 (-4.73%) | 9,167,119 |
| 8 Jul 2016 | CNY | 31.75 | 31.75 | 30.4 | 30.63 | 30.63 | -1.15 (-3.62%) | 11,406,551 |
| 7 Jul 2016 | CNY | 30.45 | 32.17 | 30.18 | 31.78 | 31.78 | +1.01 (+3.28%) | 16,352,155 |
| 6 Jul 2016 | CNY | 30.7 | 32.1 | 29.56 | 30.77 | 30.77 | -0.43 (-1.38%) | 17,754,662 |
| 5 Jul 2016 | CNY | 29.68 | 31.5 | 29.31 | 31.2 | 31.2 | +1.2 (+4%) | 20,804,068 |
| 4 Jul 2016 | CNY | 28.56 | 30.5 | 28.4 | 30 | 30 | +1.28 (+4.46%) | 19,175,601 |
| 1 Jul 2016 | CNY | 27.11 | 29.45 | 27.02 | 28.72 | 28.72 | +1.62 (+5.98%) | 18,898,391 |
| 30 Jun 2016 | CNY | 27.01 | 27.95 | 26.95 | 27.1 | 27.1 | -1.71 (-5.94%) | 12,517,707 |
| 29 Jun 2016 | CNY | 27.5 | 29.58 | 26.86 | 28.81 | 28.81 | +1.54 (+5.65%) | 16,494,428 |
| 28 Jun 2016 | CNY | 27.44 | 27.75 | 26.75 | 27.27 | 27.27 | -0.26 (-0.94%) | 10,514,277 |
| 27 Jun 2016 | CNY | 25.99 | 27.9 | 25.72 | 27.53 | 27.53 | +1.27 (+4.84%) | 12,866,358 |
| 24 Jun 2016 | CNY | 27.22 | 27.5 | 25.01 | 26.26 | 26.26 | -0.91 (-3.35%) | 13,827,246 |
| 23 Jun 2016 | CNY | 27.52 | 28.2 | 26.93 | 27.17 | 27.17 | -1.35 (-4.73%) | 15,746,213 |
| 22 Jun 2016 | CNY | 27.69 | 30.6 | 27.5 | 28.52 | 28.52 | +0.21 (+0.74%) | 30,161,838 |
| 21 Jun 2016 | CNY | 26.47 | 28.96 | 25.81 | 28.31 | 28.31 | +1.98 (+7.52%) | 26,776,634 |
| 20 Jun 2016 | CNY | 23.93 | 26.33 | 23.79 | 26.33 | 26.33 | +2.39 (+9.98%) | 18,310,569 |
| 17 Jun 2016 | CNY | 22.95 | 24.39 | 22.95 | 23.94 | 23.94 | +0.86 (+3.73%) | 8,212,386 |
| 16 Jun 2016 | CNY | 23.15 | 23.38 | 22.8 | 23.08 | 23.08 | -0.2 (-0.86%) | 6,419,508 |
| 15 Jun 2016 | CNY | 22.25 | 23.79 | 22.05 | 23.28 | 23.28 | +0.64 (+2.83%) | 7,282,759 |
| 14 Jun 2016 | CNY | 22.19 | 22.78 | 22.01 | 22.64 | 22.64 | +0.36 (+1.62%) | 4,444,571 |
