| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2016 | CNY | 20.9375 | 21.2438 | 20.7313 | 21 | 21 | +0.188 (+0.90%) | 21,867,908 |
| 1 Aug 2016 | CNY | 21.5313 | 21.6438 | 20.55 | 20.8125 | 20.8125 | -0.988 (-4.53%) | 25,042,164 |
| 29 Jul 2016 | CNY | 21.9438 | 22.1875 | 21.65 | 21.8 | 21.8 | -0.438 (-1.97%) | 24,662,737 |
| 28 Jul 2016 | CNY | 21.525 | 22.4813 | 21.3438 | 22.2375 | 22.2375 | +0.356 (+1.63%) | 34,221,320 |
| 27 Jul 2016 | CNY | 23.1313 | 23.3375 | 21.175 | 21.8813 | 21.8813 | -1.475 (-6.32%) | 43,849,411 |
| 26 Jul 2016 | CNY | 22.0813 | 24.0438 | 22.0813 | 23.3563 | 23.3563 | +1.212 (+5.48%) | 45,373,475 |
| 25 Jul 2016 | CNY | 22.5625 | 22.6625 | 22.0625 | 22.1438 | 22.1438 | -0.581 (-2.56%) | 26,968,289 |
| 22 Jul 2016 | CNY | 23.5625 | 23.6188 | 22.5125 | 22.725 | 22.725 | -0.925 (-3.91%) | 39,234,344 |
| 21 Jul 2016 | CNY | 23.7 | 23.9813 | 23.6313 | 23.65 | 23.65 | -0.062 (-0.26%) | 25,959,731 |
| 20 Jul 2016 | CNY | 23.825 | 24.0313 | 23.6375 | 23.7125 | 23.7125 | -0.225 (-0.94%) | 23,624,825 |
| 19 Jul 2016 | CNY | 23.6938 | 24.1188 | 23.6438 | 23.9375 | 23.9375 | +0.206 (+0.87%) | 25,371,956 |
| 18 Jul 2016 | CNY | 24.5313 | 24.5313 | 23.6688 | 23.7313 | 23.7313 | -0.825 (-3.36%) | 37,466,072 |
| 15 Jul 2016 | CNY | 24.725 | 24.8063 | 24.4375 | 24.5563 | 24.5563 | -0.119 (-0.48%) | 24,881,728 |
| 14 Jul 2016 | CNY | 25.0625 | 25.0813 | 24.375 | 24.675 | 24.675 | -0.406 (-1.62%) | 31,348,243 |
| 13 Jul 2016 | CNY | 25.0625 | 25.8438 | 25 | 25.0813 | 25.0813 | -0.175 (-0.69%) | 54,614,030 |
| 12 Jul 2016 | CNY | 24.1313 | 25.5938 | 23.525 | 25.2563 | 25.2563 | +0.881 (+3.62%) | 67,883,500 |
| 11 Jul 2016 | CNY | 25.5688 | 25.5875 | 24.0813 | 24.375 | 24.375 | -1.325 (-5.16%) | 73,524,785 |
| 8 Jul 2016 | CNY | 25.9063 | 26.1125 | 25.6313 | 25.7 | 25.7 | -0.113 (-0.44%) | 51,256,654 |
| 7 Jul 2016 | CNY | 25.5938 | 26.175 | 25.3688 | 25.8125 | 25.8125 | +0.281 (+1.10%) | 65,052,430 |
| 6 Jul 2016 | CNY | 25.9 | 25.9188 | 25.3188 | 25.5313 | 25.5313 | -0.425 (-1.64%) | 49,969,758 |
| 5 Jul 2016 | CNY | 25.625 | 26.1125 | 25.3813 | 25.9563 | 25.9563 | +0.287 (+1.12%) | 72,904,032 |
| 4 Jul 2016 | CNY | 25.0063 | 26.2813 | 24.8813 | 25.6688 | 25.6688 | +0.156 (+0.61%) | 81,240,443 |
| 1 Jul 2016 | CNY | 25.2188 | 25.925 | 24.7875 | 25.5125 | 25.5125 | +0.256 (+1.01%) | 72,318,531 |
| 30 Jun 2016 | CNY | 25.9375 | 26.3563 | 25.0625 | 25.2563 | 25.2563 | -1.594 (-5.94%) | 102,993,817 |
| 29 Jun 2016 | CNY | 26.625 | 28.3 | 26.25 | 26.85 | 26.85 | +0.775 (+2.97%) | 161,082,558 |
| 28 Jun 2016 | CNY | 23.7375 | 26.075 | 23.5125 | 26.075 | 26.075 | +2.369 (+9.99%) | 142,502,492 |
| 27 Jun 2016 | CNY | 23.125 | 23.9063 | 22.8813 | 23.7063 | 23.7063 | +0.325 (+1.39%) | 71,140,912 |
| 24 Jun 2016 | CNY | 22.9375 | 23.7438 | 22.0813 | 23.3813 | 23.3813 | +0.338 (+1.46%) | 79,236,408 |
| 23 Jun 2016 | CNY | 23.925 | 23.95 | 22.8125 | 23.0438 | 23.0438 | -0.875 (-3.66%) | 72,504,115 |
| 22 Jun 2016 | CNY | 23.7625 | 24.3 | 23.5125 | 23.9188 | 23.9188 | -0.525 (-2.15%) | 78,996,251 |
