| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2016 | CNY | 22.91 | 22.99 | 20.8 | 20.95 | 20.95 | -2.09 (-9.07%) | 15,365,761 |
| 26 Jul 2016 | CNY | 22.29 | 23.1 | 22.24 | 23.04 | 23.04 | +0.75 (+3.36%) | 10,592,314 |
| 25 Jul 2016 | CNY | 22.58 | 22.74 | 22.22 | 22.29 | 22.29 | -0.33 (-1.46%) | 8,094,272 |
| 22 Jul 2016 | CNY | 22.58 | 22.92 | 22.48 | 22.62 | 22.62 | +0.17 (+0.76%) | 8,856,595 |
| 21 Jul 2016 | CNY | 22.44 | 22.8 | 22.32 | 22.45 | 22.45 | +0.06 (+0.27%) | 8,286,165 |
| 20 Jul 2016 | CNY | 22.83 | 22.9 | 22.38 | 22.39 | 22.39 | -0.53 (-2.31%) | 10,215,904 |
| 19 Jul 2016 | CNY | 22.54 | 22.96 | 22.42 | 22.92 | 22.92 | +0.28 (+1.24%) | 8,740,744 |
| 18 Jul 2016 | CNY | 22.9 | 23 | 22.37 | 22.64 | 22.64 | -0.52 (-2.25%) | 8,931,913 |
| 15 Jul 2016 | CNY | 23.48 | 23.68 | 22.95 | 23.16 | 23.16 | -0.24 (-1.03%) | 9,283,941 |
| 14 Jul 2016 | CNY | 23.31 | 23.54 | 23.11 | 23.4 | 23.4 | -0.2 (-0.85%) | 11,625,859 |
| 13 Jul 2016 | CNY | 23.1 | 23.95 | 22.94 | 23.6 | 23.6 | +0.35 (+1.51%) | 20,793,125 |
| 12 Jul 2016 | CNY | 22.1 | 23.25 | 21.51 | 23.25 | 23.25 | +0.94 (+4.21%) | 19,862,653 |
| 11 Jul 2016 | CNY | 22.85 | 23.5 | 22.22 | 22.31 | 22.31 | -0.29 (-1.28%) | 18,707,284 |
| 8 Jul 2016 | CNY | 22.12 | 23 | 22.03 | 22.6 | 22.6 | +0.52 (+2.36%) | 16,096,926 |
| 7 Jul 2016 | CNY | 22.56 | 22.69 | 21.8 | 22.08 | 22.08 | -0.43 (-1.91%) | 10,796,707 |
| 6 Jul 2016 | CNY | 22.51 | 22.79 | 22.33 | 22.51 | 22.51 | -0.37 (-1.62%) | 11,958,498 |
| 5 Jul 2016 | CNY | 22.09 | 22.88 | 21.66 | 22.88 | 22.88 | +0.8 (+3.62%) | 19,084,508 |
| 4 Jul 2016 | CNY | 21.2 | 22.19 | 21.2 | 22.08 | 22.08 | +0.42 (+1.94%) | 10,832,083 |
| 1 Jul 2016 | CNY | 22.12 | 22.15 | 21.51 | 21.66 | 21.66 | -0.54 (-2.43%) | 10,319,267 |
| 30 Jun 2016 | CNY | 21.57 | 22.22 | 21.35 | 22.2 | 22.2 | +0.64 (+2.97%) | 16,419,631 |
| 29 Jun 2016 | CNY | 21.87 | 22.08 | 21.43 | 21.56 | 21.56 | -0.29 (-1.33%) | 10,930,196 |
| 28 Jun 2016 | CNY | 21.5 | 22.1 | 21.21 | 21.85 | 21.85 | +0.26 (+1.20%) | 17,334,659 |
| 27 Jun 2016 | CNY | 20.01 | 21.98 | 20.01 | 21.59 | 21.59 | +1.37 (+6.78%) | 17,308,267 |
| 24 Jun 2016 | CNY | 20.9 | 21.05 | 19.55 | 20.22 | 20.22 | -0.58 (-2.79%) | 12,025,178 |
| 23 Jun 2016 | CNY | 20.58 | 21.29 | 20.43 | 20.8 | 20.8 | +0.21 (+1.02%) | 14,021,850 |
| 22 Jun 2016 | CNY | 19.6 | 20.63 | 19.56 | 20.59 | 20.59 | +0.91 (+4.62%) | 11,622,431 |
| 21 Jun 2016 | CNY | 20.32 | 20.43 | 19.61 | 19.68 | 19.68 | -0.37 (-1.85%) | 8,124,178 |
| 20 Jun 2016 | CNY | 19.87 | 20.16 | 19.5 | 20.05 | 20.05 | +0.12 (+0.60%) | 6,572,141 |
| 17 Jun 2016 | CNY | 19.8 | 20.41 | 19.73 | 19.93 | 19.93 | +0.18 (+0.91%) | 6,617,013 |
| 16 Jun 2016 | CNY | 19.98 | 20.07 | 19.61 | 19.75 | 19.75 | -0.24 (-1.20%) | 6,642,465 |
