| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 22.32 | 22.41 | 22.16 | 22.33 | 22.33 | -0.08 (-0.36%) | 2,900,282 |
| 2 Aug 2016 | CNY | 22.24 | 22.6 | 22.2 | 22.41 | 22.41 | +0.15 (+0.67%) | 2,781,846 |
| 1 Aug 2016 | CNY | 22.66 | 22.66 | 21.78 | 22.26 | 22.26 | -0.62 (-2.71%) | 5,517,700 |
| 29 Jul 2016 | CNY | 22.94 | 23.09 | 22.52 | 22.88 | 22.88 | -0.05 (-0.22%) | 3,069,549 |
| 28 Jul 2016 | CNY | 23.3 | 23.7 | 22.46 | 22.93 | 22.93 | -0.49 (-2.09%) | 6,010,299 |
| 27 Jul 2016 | CNY | 25.36 | 25.47 | 23.3 | 23.42 | 23.42 | -1.98 (-7.80%) | 11,127,395 |
| 26 Jul 2016 | CNY | 24.85 | 25.48 | 24.84 | 25.4 | 25.4 | +0.56 (+2.25%) | 5,559,005 |
| 25 Jul 2016 | CNY | 24.81 | 25.3 | 24.7 | 24.84 | 24.84 | -0.04 (-0.16%) | 4,470,891 |
| 22 Jul 2016 | CNY | 25.15 | 25.39 | 24.84 | 24.88 | 24.88 | -0.52 (-2.05%) | 4,984,775 |
| 21 Jul 2016 | CNY | 25.14 | 25.58 | 24.65 | 25.4 | 25.4 | +0.42 (+1.68%) | 8,578,882 |
| 20 Jul 2016 | CNY | 24.77 | 26 | 24.64 | 24.98 | 24.98 | +0.16 (+0.64%) | 10,154,079 |
| 19 Jul 2016 | CNY | 24.86 | 24.94 | 24.31 | 24.82 | 24.82 | -0.24 (-0.96%) | 6,068,397 |
| 18 Jul 2016 | CNY | 25.09 | 25.5 | 24.98 | 25.06 | 25.06 | -0.03 (-0.12%) | 6,614,963 |
| 15 Jul 2016 | CNY | 25.15 | 25.44 | 24.81 | 25.09 | 25.09 | +0.14 (+0.56%) | 6,853,507 |
| 14 Jul 2016 | CNY | 24.8 | 25.25 | 24.72 | 24.95 | 24.95 | +0.02 (+0.08%) | 5,106,076 |
| 13 Jul 2016 | CNY | 25.76 | 25.96 | 24.76 | 24.93 | 24.93 | -0.22 (-0.87%) | 10,045,103 |
| 12 Jul 2016 | CNY | 23.96 | 25.45 | 23.96 | 25.15 | 25.15 | +1.06 (+4.40%) | 12,020,830 |
| 11 Jul 2016 | CNY | 24.66 | 24.78 | 24.05 | 24.09 | 24.09 | -0.28 (-1.15%) | 5,330,422 |
| 8 Jul 2016 | CNY | 24.45 | 24.63 | 24.21 | 24.37 | 24.37 | -0.16 (-0.65%) | 4,739,476 |
| 7 Jul 2016 | CNY | 24.56 | 25.08 | 24.29 | 24.53 | 24.53 | -0.03 (-0.12%) | 7,450,932 |
| 6 Jul 2016 | CNY | 24.5 | 24.76 | 24.3 | 24.56 | 24.56 | -0.14 (-0.57%) | 4,912,956 |
| 5 Jul 2016 | CNY | 25.01 | 25.13 | 24.42 | 24.7 | 24.7 | -0.14 (-0.56%) | 6,653,256 |
| 4 Jul 2016 | CNY | 23.96 | 24.85 | 23.85 | 24.84 | 24.84 | +0.84 (+3.50%) | 9,354,846 |
| 1 Jul 2016 | CNY | 24.37 | 24.39 | 23.86 | 24 | 24 | -0.23 (-0.95%) | 6,471,667 |
| 30 Jun 2016 | CNY | 23.65 | 24.45 | 23.5 | 24.23 | 24.23 | +0.57 (+2.41%) | 9,347,777 |
| 29 Jun 2016 | CNY | 23.99 | 24.46 | 23.52 | 23.66 | 23.66 | -0.19 (-0.80%) | 6,968,515 |
| 28 Jun 2016 | CNY | 23.24 | 23.96 | 23.12 | 23.85 | 23.85 | +0.53 (+2.27%) | 9,070,137 |
| 27 Jun 2016 | CNY | 22.35 | 23.35 | 22.35 | 23.32 | 23.32 | +0.66 (+2.91%) | 5,352,353 |
| 24 Jun 2016 | CNY | 22.82 | 23.35 | 21.6 | 22.66 | 22.66 | -0.24 (-1.05%) | 5,717,445 |
| 23 Jun 2016 | CNY | 23.14 | 23.25 | 22.63 | 22.9 | 22.9 | -0.19 (-0.82%) | 4,340,254 |
