| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 25.1 | 25.24 | 25 | 25.2 | 25.2 | +0.05 (+0.20%) | 2,233,535 |
| 2 Aug 2016 | CNY | 25.02 | 25.36 | 24.93 | 25.15 | 25.15 | +0.25 (+1.00%) | 2,440,654 |
| 1 Aug 2016 | CNY | 25 | 25.17 | 24.3 | 24.9 | 24.9 | -0.04 (-0.16%) | 3,769,637 |
| 29 Jul 2016 | CNY | 24.93 | 25.3 | 24.8 | 24.94 | 24.94 | +0.12 (+0.48%) | 3,872,878 |
| 28 Jul 2016 | CNY | 24.92 | 25.34 | 24.71 | 24.82 | 24.82 | -0.12 (-0.48%) | 5,341,291 |
| 27 Jul 2016 | CNY | 26.46 | 26.58 | 24.89 | 24.94 | 24.94 | -1.5 (-5.67%) | 7,735,269 |
| 26 Jul 2016 | CNY | 25.94 | 26.47 | 25.9 | 26.44 | 26.44 | +0.42 (+1.61%) | 4,678,915 |
| 25 Jul 2016 | CNY | 25.83 | 26.15 | 25.79 | 26.02 | 26.02 | +0.26 (+1.01%) | 7,405,809 |
| 22 Jul 2016 | CNY | 26.47 | 26.47 | 25.76 | 25.76 | 25.76 | -0.71 (-2.68%) | 9,769,862 |
| 21 Jul 2016 | CNY | 26.78 | 27.1 | 26.41 | 26.47 | 26.47 | -0.27 (-1.01%) | 5,752,432 |
| 20 Jul 2016 | CNY | 27.11 | 27.15 | 26.7 | 26.74 | 26.74 | -0.35 (-1.29%) | 6,334,006 |
| 19 Jul 2016 | CNY | 26.87 | 27.16 | 26.69 | 27.09 | 27.09 | +0.31 (+1.16%) | 8,406,306 |
| 18 Jul 2016 | CNY | 26.46 | 27.09 | 26.31 | 26.78 | 26.78 | +0.29 (+1.09%) | 6,265,883 |
| 15 Jul 2016 | CNY | 26.4 | 26.6 | 26.3 | 26.49 | 26.49 | -0.12 (-0.45%) | 4,890,820 |
| 14 Jul 2016 | CNY | 26.95 | 27.08 | 26.49 | 26.61 | 26.61 | -0.29 (-1.08%) | 4,553,581 |
| 13 Jul 2016 | CNY | 26.91 | 27.47 | 26.71 | 26.9 | 26.9 | +0.05 (+0.19%) | 9,004,525 |
| 12 Jul 2016 | CNY | 26.08 | 26.89 | 25.95 | 26.85 | 26.85 | +0.66 (+2.52%) | 7,408,216 |
| 11 Jul 2016 | CNY | 26.62 | 26.81 | 26.16 | 26.19 | 26.19 | -0.53 (-1.98%) | 6,523,685 |
| 8 Jul 2016 | CNY | 26.51 | 26.86 | 26.44 | 26.72 | 26.72 | +0.04 (+0.15%) | 6,054,530 |
| 7 Jul 2016 | CNY | 27.5 | 27.5 | 26.49 | 26.68 | 26.68 | -0.93 (-3.37%) | 10,450,834 |
| 6 Jul 2016 | CNY | 27.34 | 27.89 | 27.07 | 27.61 | 27.61 | +0.27 (+0.99%) | 8,718,925 |
| 5 Jul 2016 | CNY | 27.99 | 28.17 | 26.94 | 27.34 | 27.34 | -0.29 (-1.05%) | 11,696,027 |
| 4 Jul 2016 | CNY | 26.75 | 27.87 | 26.66 | 27.63 | 27.63 | +1.13 (+4.26%) | 11,701,446 |
| 1 Jul 2016 | CNY | 26.42 | 26.77 | 26.18 | 26.5 | 26.5 | +0.1 (+0.38%) | 8,367,541 |
| 30 Jun 2016 | CNY | 26.3 | 26.45 | 26.04 | 26.4 | 26.4 | +0.1 (+0.38%) | 6,923,444 |
| 29 Jun 2016 | CNY | 26.3 | 26.35 | 25.95 | 26.3 | 26.3 | +0.09 (+0.34%) | 7,850,982 |
| 28 Jun 2016 | CNY | 26.36 | 26.39 | 25.7 | 26.21 | 26.21 | -0.39 (-1.47%) | 13,070,836 |
| 27 Jun 2016 | CNY | 26.2 | 26.95 | 26 | 26.6 | 26.6 | +0.2 (+0.76%) | 7,678,419 |
| 24 Jun 2016 | CNY | 26.9 | 26.95 | 25.7 | 26.4 | 26.4 | -0.3 (-1.12%) | 11,890,008 |
| 23 Jun 2016 | CNY | 26.49 | 27.37 | 26.11 | 26.7 | 26.7 | +0.79 (+3.05%) | 15,069,123 |
