| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2016 | CNY | 31.8 | 31.98 | 28.615 | 30.4 | 30.4 | -1.25 (-3.95%) | 27,512,114 |
| 26 Jul 2016 | CNY | 31.49 | 32.065 | 31.155 | 31.65 | 31.65 | -0.05 (-0.16%) | 17,208,040 |
| 25 Jul 2016 | CNY | 32.995 | 33 | 31.02 | 31.7 | 31.7 | -2 (-5.93%) | 31,176,438 |
| 22 Jul 2016 | CNY | 36.575 | 37.63 | 33.265 | 33.7 | 33.7 | -3.13 (-8.50%) | 27,307,376 |
| 21 Jul 2016 | CNY | 36.915 | 37.75 | 36.44 | 36.83 | 36.83 | -0.345 (-0.93%) | 11,518,984 |
| 20 Jul 2016 | CNY | 37.285 | 37.925 | 36.6 | 37.175 | 37.175 | +0.275 (+0.75%) | 11,564,720 |
| 19 Jul 2016 | CNY | 37.15 | 37.19 | 36.08 | 36.9 | 36.9 | -0.46 (-1.23%) | 13,510,438 |
| 18 Jul 2016 | CNY | 38.95 | 38.95 | 37.25 | 37.36 | 37.36 | -1.305 (-3.38%) | 17,201,766 |
| 15 Jul 2016 | CNY | 37.765 | 39.55 | 37.52 | 38.665 | 38.665 | +1.07 (+2.85%) | 22,191,864 |
| 14 Jul 2016 | CNY | 37.655 | 38.685 | 37.005 | 37.595 | 37.595 | -0.645 (-1.69%) | 18,130,474 |
| 13 Jul 2016 | CNY | 37.5 | 39.75 | 37.01 | 38.24 | 38.24 | +0.99 (+2.66%) | 31,168,232 |
| 12 Jul 2016 | CNY | 39.005 | 39.42 | 35.75 | 37.25 | 37.25 | -1.895 (-4.84%) | 25,423,402 |
| 11 Jul 2016 | CNY | 38.28 | 40 | 37.45 | 39.145 | 39.145 | +0.22 (+0.57%) | 24,208,848 |
| 8 Jul 2016 | CNY | 38.85 | 41.445 | 38.005 | 38.925 | 38.925 | +0.29 (+0.75%) | 29,066,602 |
| 7 Jul 2016 | CNY | 35.57 | 39.25 | 35.055 | 38.635 | 38.635 | +2.935 (+8.22%) | 33,281,206 |
| 6 Jul 2016 | CNY | 33.95 | 37.1 | 33.8 | 35.7 | 35.7 | +1.4 (+4.08%) | 29,321,602 |
| 5 Jul 2016 | CNY | 34.14 | 35.15 | 33.02 | 34.3 | 34.3 | +0.35 (+1.03%) | 25,676,148 |
| 4 Jul 2016 | CNY | 33.2 | 34.725 | 32.605 | 33.95 | 33.95 | +0.895 (+2.71%) | 20,138,752 |
| 1 Jul 2016 | CNY | 33.155 | 33.815 | 32.76 | 33.055 | 33.055 | -0.415 (-1.24%) | 16,407,872 |
| 30 Jun 2016 | CNY | 33.75 | 34.04 | 32.2 | 33.47 | 33.47 | -0.33 (-0.98%) | 22,665,602 |
| 29 Jun 2016 | CNY | 34 | 35.385 | 33.73 | 33.8 | 33.8 | -0.09 (-0.27%) | 22,473,506 |
| 28 Jun 2016 | CNY | 35.1 | 35.42 | 33.5 | 33.89 | 33.89 | -1.66 (-4.67%) | 28,742,156 |
| 27 Jun 2016 | CNY | 35.15 | 35.6 | 34.2 | 35.55 | 35.55 | -0.135 (-0.38%) | 32,516,490 |
| 24 Jun 2016 | CNY | 32.5 | 35.85 | 32.22 | 35.685 | 35.685 | +3.095 (+9.50%) | 49,716,274 |
| 23 Jun 2016 | CNY | 32.49 | 33.32 | 31.75 | 32.59 | 32.59 | +0.065 (+0.20%) | 22,690,082 |
| 22 Jun 2016 | CNY | 33.05 | 33.3 | 31.33 | 32.525 | 32.525 | +0.035 (+0.11%) | 22,586,194 |
| 21 Jun 2016 | CNY | 33.85 | 35.33 | 31.695 | 32.49 | 32.49 | -1.015 (-3.03%) | 32,608,850 |
| 20 Jun 2016 | CNY | 32.94 | 33.855 | 32.5 | 33.505 | 33.505 | +0.56 (+1.70%) | 22,127,244 |
| 17 Jun 2016 | CNY | 33.505 | 34.075 | 32.39 | 32.945 | 32.945 | -0.885 (-2.62%) | 28,901,866 |
| 16 Jun 2016 | CNY | 34.2 | 35.5 | 33.555 | 33.83 | 33.83 | -0.365 (-1.07%) | 38,196,078 |
