| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2016 | CNY | 47.2667 | 48.2667 | 45.9667 | 46.1267 | 46.1267 | -1.807 (-3.77%) | 7,810,008 |
| 4 Aug 2016 | CNY | 48.1 | 48.6333 | 47.5533 | 47.9333 | 47.9333 | -0.467 (-0.96%) | 4,272,604 |
| 3 Aug 2016 | CNY | 46.7533 | 49.4933 | 46.6667 | 48.4 | 48.4 | +1.367 (+2.91%) | 9,083,349 |
| 2 Aug 2016 | CNY | 45.6467 | 47.0333 | 44.6667 | 47.0333 | 47.0333 | +1.813 (+4.01%) | 5,815,812 |
| 1 Aug 2016 | CNY | 46.8667 | 47.6533 | 44.4533 | 45.22 | 45.22 | -2.06 (-4.36%) | 6,752,388 |
| 29 Jul 2016 | CNY | 48 | 49.06 | 46.8 | 47.28 | 47.28 | -1.007 (-2.08%) | 7,330,042 |
| 28 Jul 2016 | CNY | 46.4733 | 49.0333 | 45.6667 | 48.2867 | 48.2867 | +2.527 (+5.52%) | 10,800,021 |
| 27 Jul 2016 | CNY | 45.9 | 47.7933 | 44.5867 | 45.76 | 45.76 | +0.153 (+0.34%) | 10,800,304 |
| 26 Jul 2016 | CNY | 44.7067 | 45.6533 | 44.7 | 45.6067 | 45.6067 | +0.733 (+1.63%) | 3,529,059 |
| 25 Jul 2016 | CNY | 43.6667 | 45.58 | 43.48 | 44.8733 | 44.8733 | +0.887 (+2.02%) | 5,187,705 |
| 22 Jul 2016 | CNY | 44.5667 | 45.7733 | 43.7867 | 43.9867 | 43.9867 | +0.827 (+1.92%) | 9,640,815 |
| 21 Jul 2016 | CNY | 42.6867 | 43.4467 | 42.42 | 43.16 | 43.16 | +0.36 (+0.84%) | 3,398,257 |
| 20 Jul 2016 | CNY | 43.3267 | 43.8667 | 42.7267 | 42.8 | 42.8 | -0.447 (-1.03%) | 3,808,711 |
| 19 Jul 2016 | CNY | 42.2667 | 43.4667 | 42.1 | 43.2467 | 43.2467 | +0.833 (+1.96%) | 4,406,581 |
| 18 Jul 2016 | CNY | 41.7733 | 42.9333 | 41.6667 | 42.4133 | 42.4133 | +0.393 (+0.94%) | 2,785,029 |
| 15 Jul 2016 | CNY | 42.6667 | 43 | 41.8533 | 42.02 | 42.02 | -0.64 (-1.50%) | 2,790,360 |
| 14 Jul 2016 | CNY | 41.3333 | 42.66 | 41.22 | 42.66 | 42.66 | +1.48 (+3.59%) | 4,141,837 |
| 13 Jul 2016 | CNY | 41 | 41.4667 | 40.44 | 41.18 | 41.18 | +0.54 (+1.33%) | 3,089,413 |
| 12 Jul 2016 | CNY | 41.1667 | 41.32 | 39.7867 | 40.64 | 40.64 | -0.56 (-1.36%) | 6,997,711 |
| 11 Jul 2016 | CNY | 42.3467 | 42.92 | 41.1333 | 41.2 | 41.2 | -1.3 (-3.06%) | 4,973,397 |
| 8 Jul 2016 | CNY | 42.5933 | 43.3 | 42.3867 | 42.5 | 42.5 | -0.053 (-0.13%) | 2,617,050 |
| 7 Jul 2016 | CNY | 42.8667 | 43.2667 | 42.22 | 42.5533 | 42.5533 | -0.733 (-1.69%) | 4,168,936 |
| 6 Jul 2016 | CNY | 41.1 | 43.3 | 40.8067 | 43.2867 | 43.2867 | +2.12 (+5.15%) | 7,806,384 |
| 5 Jul 2016 | CNY | 41.3067 | 41.7333 | 40.6733 | 41.1667 | 41.1667 | +0.073 (+0.18%) | 3,092,910 |
| 4 Jul 2016 | CNY | 40.6667 | 41.3267 | 40.5333 | 41.0933 | 41.0933 | +0.213 (+0.52%) | 3,283,410 |
| 1 Jul 2016 | CNY | 41.9 | 41.9 | 40.8667 | 40.88 | 40.88 | -1.027 (-2.45%) | 3,827,548 |
| 30 Jun 2016 | CNY | 41.2 | 42.2 | 40.5867 | 41.9067 | 41.9067 | +1.427 (+3.52%) | 7,389,267 |
| 29 Jun 2016 | CNY | 40.7067 | 41.4667 | 40.1467 | 40.48 | 40.48 | -0.4 (-0.98%) | 5,025,505 |
| 28 Jun 2016 | CNY | 40.6667 | 42.3333 | 40.4 | 40.88 | 40.88 | +0.04 (+0.10%) | 8,657,947 |
| 27 Jun 2016 | CNY | 40.44 | 41.2667 | 40.08 | 40.84 | 40.84 | -0.493 (-1.19%) | 8,364,216 |
