| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 23.1 | 23.31 | 21.85 | 22.62 | 22.62 | -0.59 (-2.54%) | 9,269,625 |
| 27 Jul 2016 | CNY | 25.64 | 25.88 | 23.11 | 23.21 | 23.21 | -2.47 (-9.62%) | 14,322,997 |
| 26 Jul 2016 | CNY | 26.3 | 26.4 | 25.4 | 25.68 | 25.68 | -0.72 (-2.73%) | 13,164,028 |
| 25 Jul 2016 | CNY | 25.95 | 26.86 | 25.7 | 26.4 | 26.4 | +1.14 (+4.51%) | 14,530,802 |
| 22 Jul 2016 | CNY | 25.61 | 26.07 | 25.25 | 25.26 | 25.26 | -0.49 (-1.90%) | 6,828,374 |
| 21 Jul 2016 | CNY | 25.45 | 26.1 | 25.41 | 25.75 | 25.75 | +0.07 (+0.27%) | 7,017,091 |
| 20 Jul 2016 | CNY | 25.96 | 26.43 | 25.61 | 25.68 | 25.68 | -0.47 (-1.80%) | 10,609,241 |
| 19 Jul 2016 | CNY | 25.42 | 26.15 | 25.1 | 26.15 | 26.15 | +0.42 (+1.63%) | 11,829,431 |
| 18 Jul 2016 | CNY | 25.7 | 26.5 | 25.38 | 25.73 | 25.73 | +0.06 (+0.23%) | 12,749,622 |
| 15 Jul 2016 | CNY | 26.5 | 26.5 | 25.67 | 25.67 | 25.67 | -1.14 (-4.25%) | 14,835,943 |
| 14 Jul 2016 | CNY | 26.86 | 28.22 | 26.58 | 26.81 | 26.81 | +0.22 (+0.83%) | 29,306,091 |
| 13 Jul 2016 | CNY | 24.18 | 26.59 | 24.05 | 26.59 | 26.59 | +2.42 (+10.01%) | 21,422,853 |
| 12 Jul 2016 | CNY | 23.58 | 24.35 | 23 | 24.17 | 24.17 | +0.64 (+2.72%) | 9,590,464 |
| 11 Jul 2016 | CNY | 23.85 | 24.3 | 23.51 | 23.53 | 23.53 | -0.42 (-1.75%) | 7,634,496 |
| 8 Jul 2016 | CNY | 24.24 | 24.43 | 23.66 | 23.95 | 23.95 | -0.17 (-0.70%) | 7,395,832 |
| 7 Jul 2016 | CNY | 23.8 | 24.49 | 23.7 | 24.12 | 24.12 | +0.24 (+1.01%) | 10,426,712 |
| 6 Jul 2016 | CNY | 23.69 | 24.21 | 23.46 | 23.88 | 23.88 | +0.03 (+0.13%) | 8,012,268 |
| 5 Jul 2016 | CNY | 23.77 | 24.5 | 23.76 | 23.85 | 23.85 | +0.3 (+1.27%) | 12,008,308 |
| 4 Jul 2016 | CNY | 23.23 | 23.72 | 23.03 | 23.55 | 23.55 | +0.16 (+0.68%) | 8,411,953 |
| 1 Jul 2016 | CNY | 23.53 | 23.75 | 23.19 | 23.39 | 23.39 | -0.3 (-1.27%) | 7,763,525 |
| 30 Jun 2016 | CNY | 23.03 | 23.95 | 22.82 | 23.69 | 23.69 | +0.69 (+3%) | 12,264,344 |
| 29 Jun 2016 | CNY | 23.4 | 23.45 | 22.8 | 23 | 23 | -0.21 (-0.90%) | 7,163,186 |
| 28 Jun 2016 | CNY | 22.5 | 23.33 | 22.5 | 23.21 | 23.21 | +0.45 (+1.98%) | 9,824,790 |
| 27 Jun 2016 | CNY | 21.9 | 22.98 | 21.81 | 22.76 | 22.76 | +0.6 (+2.71%) | 7,551,713 |
| 24 Jun 2016 | CNY | 22.78 | 22.93 | 21.47 | 22.16 | 22.16 | -0.54 (-2.38%) | 7,460,706 |
| 23 Jun 2016 | CNY | 22.85 | 23.08 | 22.4 | 22.7 | 22.7 | -0.24 (-1.05%) | 5,749,524 |
| 22 Jun 2016 | CNY | 22.35 | 22.98 | 22.3 | 22.94 | 22.94 | +0.59 (+2.64%) | 5,954,792 |
| 21 Jun 2016 | CNY | 23 | 23.14 | 22.25 | 22.35 | 22.35 | -0.27 (-1.19%) | 6,314,739 |
| 20 Jun 2016 | CNY | 22.8 | 22.8 | 22.15 | 22.62 | 22.62 | -0.12 (-0.53%) | 5,586,000 |
| 17 Jun 2016 | CNY | 22.77 | 23.29 | 22.64 | 22.74 | 22.74 | +0.03 (+0.13%) | 5,573,079 |
