| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2016 | CNY | 26.7232 | 27.3322 | 26.6817 | 26.692 | 26.692 | -0.488 (-1.80%) | 5,174,374 |
| 20 Jul 2016 | CNY | 26.955 | 27.5363 | 26.8201 | 27.1799 | 27.1799 | +0.232 (+0.86%) | 5,710,787 |
| 19 Jul 2016 | CNY | 27.1626 | 27.7163 | 26.5744 | 26.9481 | 26.9481 | -0.595 (-2.16%) | 6,311,239 |
| 18 Jul 2016 | CNY | 28.3564 | 28.3564 | 27.3702 | 27.5433 | 27.5433 | -0.893 (-3.14%) | 6,025,291 |
| 15 Jul 2016 | CNY | 28.045 | 28.9689 | 27.7509 | 28.436 | 28.436 | +0.512 (+1.83%) | 10,521,903 |
| 14 Jul 2016 | CNY | 27.7336 | 28.1488 | 27.3287 | 27.9239 | 27.9239 | +0.052 (+0.19%) | 6,304,665 |
| 13 Jul 2016 | CNY | 28.0173 | 28.6332 | 26.9931 | 27.872 | 27.872 | -0.574 (-2.02%) | 10,510,932 |
| 12 Jul 2016 | CNY | 27.5294 | 28.6159 | 25.6298 | 28.4464 | 28.4464 | +0.488 (+1.75%) | 14,598,389 |
| 11 Jul 2016 | CNY | 30.9689 | 30.9689 | 27.8685 | 27.9585 | 27.9585 | -3.007 (-9.71%) | 15,849,216 |
| 8 Jul 2016 | CNY | 31.2526 | 31.7301 | 30.7959 | 30.9654 | 30.9654 | -0.163 (-0.52%) | 10,060,899 |
| 7 Jul 2016 | CNY | 30.7266 | 31.4602 | 30.4498 | 31.128 | 31.128 | +0.114 (+0.37%) | 10,840,502 |
| 6 Jul 2016 | CNY | 31.8339 | 31.8339 | 30.4498 | 31.0138 | 31.0138 | -1.183 (-3.68%) | 15,693,913 |
| 5 Jul 2016 | CNY | 30.9654 | 32.7543 | 30.6228 | 32.1972 | 32.1972 | +1.471 (+4.79%) | 23,102,639 |
| 4 Jul 2016 | CNY | 30.5536 | 30.917 | 29.7924 | 30.7266 | 30.7266 | +0.242 (+0.79%) | 12,957,447 |
| 1 Jul 2016 | CNY | 30.1073 | 31.263 | 30.1073 | 30.4844 | 30.4844 | +0.484 (+1.61%) | 13,372,807 |
| 30 Jun 2016 | CNY | 31.4879 | 32.1799 | 29.9827 | 30 | 30 | -3.201 (-9.64%) | 23,808,522 |
| 29 Jun 2016 | CNY | 32.2837 | 33.8685 | 31.0311 | 33.2007 | 33.2007 | +1.142 (+3.56%) | 34,085,694 |
| 28 Jun 2016 | CNY | 29.0657 | 32.0588 | 28.6505 | 32.0588 | 32.0588 | +2.913 (+10.00%) | 32,466,476 |
| 27 Jun 2016 | CNY | 28.5467 | 29.4048 | 27.9585 | 29.1453 | 29.1453 | +0.36 (+1.25%) | 20,275,020 |
| 24 Jun 2016 | CNY | 28.3737 | 29.3668 | 26.7197 | 28.7855 | 28.7855 | -0.367 (-1.26%) | 23,173,678 |
| 23 Jun 2016 | CNY | 30.1004 | 30.8651 | 28.9273 | 29.1523 | 29.1523 | -0.138 (-0.47%) | 34,662,359 |
| 22 Jun 2016 | CNY | 28.5433 | 29.2907 | 27.9792 | 29.2907 | 29.2907 | +2.664 (+10.01%) | 42,028,293 |
| 21 Jun 2016 | CNY | 26.6263 | 26.6263 | 26.3772 | 26.6263 | 26.6263 | +2.422 (+10.01%) | 18,498,109 |
| 20 Jun 2016 | CNY | 24.2042 | 24.2042 | 24.2042 | 24.2042 | 24.2042 | +2.201 (+10.00%) | 12,868,947 |
| 17 Jun 2016 | CNY | 22.0035 | 22.0035 | 22.0035 | 22.0035 | 22.0035 | +2 (+10.00%) | 729,557 |
| 16 Jun 2016 | CNY | 20.0035 | 20.0035 | 20.0035 | 20.0035 | 20.0035 | +1.82 (+10.01%) | 597,227 |
| 15 Jun 2016 | CNY | 18.1834 | 18.1834 | 18.1834 | 18.1834 | 18.1834 | +1.654 (+10.01%) | 1,540,728 |
| 14 Jun 2016 | CNY | 16.5294 | 16.5294 | 16.5294 | 16.5294 | 16.5294 | +1.502 (+9.99%) | 782,872 |
| 13 Jun 2016 | CNY | 15.0277 | 15.0277 | 15.0277 | 15.0277 | 15.0277 | +1.367 (+10.01%) | 339,525 |
| 8 Jun 2016 | CNY | 13.6609 | 13.6609 | 13.6609 | 13.6609 | 13.6609 | +1.242 (+10.00%) | 232,173 |
