| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | CNY | 26.75 | 26.84 | 25.8 | 25.8 | 25.8 | -0.94 (-3.52%) | 11,290,826 |
| 8 Jul 2016 | CNY | 26.58 | 26.88 | 26.16 | 26.74 | 26.74 | +0.25 (+0.94%) | 9,741,478 |
| 7 Jul 2016 | CNY | 26.9 | 26.92 | 26.11 | 26.49 | 26.49 | -0.57 (-2.11%) | 14,652,978 |
| 6 Jul 2016 | CNY | 26.96 | 27.72 | 26.86 | 27.06 | 27.06 | -0.01 (-0.04%) | 13,489,776 |
| 5 Jul 2016 | CNY | 27.25 | 27.54 | 26.93 | 27.07 | 27.07 | -0.24 (-0.88%) | 13,493,755 |
| 4 Jul 2016 | CNY | 26.69 | 27.67 | 26.6 | 27.31 | 27.31 | +0.24 (+0.89%) | 14,154,478 |
| 1 Jul 2016 | CNY | 27.42 | 28.17 | 27.03 | 27.07 | 27.07 | -0.32 (-1.17%) | 15,952,878 |
| 30 Jun 2016 | CNY | 28 | 28 | 27.2 | 27.39 | 27.39 | -0.91 (-3.22%) | 19,441,584 |
| 29 Jun 2016 | CNY | 27.49 | 28.68 | 26.9 | 28.3 | 28.3 | +0.4 (+1.43%) | 37,101,982 |
| 28 Jun 2016 | CNY | 25.93 | 28.75 | 25.81 | 27.9 | 27.9 | +1.76 (+6.73%) | 45,348,772 |
| 27 Jun 2016 | CNY | 24.95 | 26.34 | 24.71 | 26.14 | 26.14 | +0.89 (+3.52%) | 15,160,680 |
| 24 Jun 2016 | CNY | 26 | 26.67 | 24 | 25.25 | 25.25 | -1.08 (-4.10%) | 21,464,001 |
| 23 Jun 2016 | CNY | 25.97 | 26.88 | 25.62 | 26.33 | 26.33 | +0.34 (+1.31%) | 24,451,151 |
| 22 Jun 2016 | CNY | 25.5 | 25.99 | 24.65 | 25.99 | 25.99 | +0.51 (+2.00%) | 15,815,867 |
| 21 Jun 2016 | CNY | 25.48 | 26.3 | 25 | 25.48 | 25.48 | +0.42 (+1.68%) | 21,686,560 |
| 20 Jun 2016 | CNY | 25.3 | 25.5 | 24.46 | 25.06 | 25.06 | -0.15 (-0.60%) | 10,189,130 |
| 17 Jun 2016 | CNY | 25.01 | 25.77 | 25.01 | 25.21 | 25.21 | -0.24 (-0.94%) | 17,659,212 |
| 16 Jun 2016 | CNY | 24.1 | 26.2 | 23.58 | 25.45 | 25.45 | +1.27 (+5.25%) | 22,694,959 |
| 15 Jun 2016 | CNY | 22.79 | 24.56 | 22.6 | 24.18 | 24.18 | +0.88 (+3.78%) | 14,347,953 |
| 14 Jun 2016 | CNY | 23.5 | 23.95 | 22.78 | 23.3 | 23.3 | -0.75 (-3.12%) | 14,906,414 |
| 13 Jun 2016 | CNY | 26.1 | 26.34 | 24.05 | 24.05 | 24.05 | -2.67 (-9.99%) | 16,686,523 |
| 8 Jun 2016 | CNY | 26.4 | 27.09 | 26.13 | 26.72 | 26.72 | +0.02 (+0.07%) | 17,011,702 |
| 7 Jun 2016 | CNY | 26.9 | 27.16 | 26.1 | 26.7 | 26.7 | -0.19 (-0.71%) | 17,466,458 |
| 6 Jun 2016 | CNY | 26.38 | 27.63 | 26.38 | 26.89 | 26.89 | +0.15 (+0.56%) | 17,928,827 |
| 3 Jun 2016 | CNY | 27.01 | 27.54 | 26.7 | 26.74 | 26.74 | -0.81 (-2.94%) | 23,772,751 |
| 2 Jun 2016 | CNY | 27 | 28.88 | 26.7 | 27.55 | 27.55 | +0.62 (+2.30%) | 32,130,246 |
| 1 Jun 2016 | CNY | 26.44 | 27.6 | 26.22 | 26.93 | 26.93 | +0.17 (+0.64%) | 30,262,453 |
| 31 May 2016 | CNY | 25.47 | 26.97 | 25.03 | 26.76 | 26.76 | +1.36 (+5.35%) | 28,189,290 |
| 30 May 2016 | CNY | 24.88 | 25.87 | 24.28 | 25.4 | 25.4 | +0.1 (+0.40%) | 16,240,518 |
| 27 May 2016 | CNY | 25.98 | 26.89 | 25 | 25.3 | 25.3 | -1.09 (-4.13%) | 23,683,207 |
