| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 34.35 | 34.44 | 34 | 34.4 | 34.4 | +0.03 (+0.09%) | 4,913,560 |
| 2 Aug 2016 | CNY | 34.6 | 34.86 | 33.75 | 34.37 | 34.37 | -0.32 (-0.92%) | 8,956,329 |
| 1 Aug 2016 | CNY | 33.57 | 35.29 | 32.7 | 34.69 | 34.69 | +0.61 (+1.79%) | 11,835,248 |
| 29 Jul 2016 | CNY | 34.96 | 35.23 | 33.5 | 34.08 | 34.08 | -0.88 (-2.52%) | 11,150,510 |
| 28 Jul 2016 | CNY | 35.61 | 35.95 | 34.21 | 34.96 | 34.96 | -0.74 (-2.07%) | 13,538,869 |
| 27 Jul 2016 | CNY | 39.3 | 39.38 | 35.4 | 35.7 | 35.7 | -3.57 (-9.09%) | 20,947,043 |
| 26 Jul 2016 | CNY | 38.55 | 39.32 | 38.4 | 39.27 | 39.27 | +0.72 (+1.87%) | 9,772,919 |
| 25 Jul 2016 | CNY | 38.88 | 39.37 | 38.38 | 38.55 | 38.55 | -0.31 (-0.80%) | 7,928,897 |
| 22 Jul 2016 | CNY | 39 | 39.3 | 38.51 | 38.86 | 38.86 | -0.23 (-0.59%) | 8,400,418 |
| 21 Jul 2016 | CNY | 39.7 | 39.87 | 39 | 39.09 | 39.09 | -0.45 (-1.14%) | 10,480,172 |
| 20 Jul 2016 | CNY | 40.12 | 40.56 | 39.49 | 39.54 | 39.54 | -0.71 (-1.76%) | 13,329,054 |
| 19 Jul 2016 | CNY | 39.62 | 40.3 | 38.65 | 40.25 | 40.25 | +0.53 (+1.33%) | 16,618,123 |
| 18 Jul 2016 | CNY | 39.02 | 41.3 | 38.52 | 39.72 | 39.72 | +0.42 (+1.07%) | 20,432,467 |
| 15 Jul 2016 | CNY | 39.7 | 40.04 | 39 | 39.3 | 39.3 | -0.7 (-1.75%) | 13,715,640 |
| 14 Jul 2016 | CNY | 39.9 | 40.96 | 39.21 | 40 | 40 | +0.04 (+0.10%) | 24,947,172 |
| 13 Jul 2016 | CNY | 38 | 41 | 37.62 | 39.96 | 39.96 | +1.99 (+5.24%) | 33,906,233 |
| 12 Jul 2016 | CNY | 37.98 | 38 | 36.5 | 37.97 | 37.97 | +0.18 (+0.48%) | 15,513,283 |
| 11 Jul 2016 | CNY | 38.2 | 40.2 | 37.69 | 37.79 | 37.79 | +0.38 (+1.02%) | 26,807,431 |
| 8 Jul 2016 | CNY | 36.8 | 38.08 | 36.78 | 37.41 | 37.41 | +0.29 (+0.78%) | 14,586,385 |
| 7 Jul 2016 | CNY | 37.46 | 37.7 | 36.61 | 37.12 | 37.12 | -0.42 (-1.12%) | 12,706,186 |
| 6 Jul 2016 | CNY | 37.95 | 38.5 | 37.22 | 37.54 | 37.54 | -0.41 (-1.08%) | 15,143,426 |
| 5 Jul 2016 | CNY | 38.9 | 39.59 | 37.8 | 37.95 | 37.95 | +0.75 (+2.02%) | 25,016,648 |
| 4 Jul 2016 | CNY | 36.5 | 37.47 | 36.41 | 37.2 | 37.2 | 0.0 (0.0%) | 16,242,834 |
| 1 Jul 2016 | CNY | 37.98 | 38.18 | 36.85 | 37.2 | 37.2 | -0.76 (-2.00%) | 14,051,869 |
| 30 Jun 2016 | CNY | 36.8 | 38.7 | 36.8 | 37.96 | 37.96 | +1.07 (+2.90%) | 21,564,160 |
| 29 Jun 2016 | CNY | 37.41 | 37.56 | 36.61 | 36.89 | 36.89 | -0.45 (-1.21%) | 13,901,893 |
| 28 Jun 2016 | CNY | 36.08 | 37.8 | 35.84 | 37.34 | 37.34 | +1.25 (+3.46%) | 20,942,072 |
| 27 Jun 2016 | CNY | 34.72 | 36.29 | 34.45 | 36.09 | 36.09 | +0.92 (+2.62%) | 12,710,986 |
| 24 Jun 2016 | CNY | 36.1 | 36.93 | 33.33 | 35.17 | 35.17 | -1.01 (-2.79%) | 17,267,566 |
| 23 Jun 2016 | CNY | 36.47 | 36.5 | 35.8 | 36.18 | 36.18 | -0.55 (-1.50%) | 11,757,408 |
