| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 22.5882 | 22.7802 | 22.2494 | 22.4358 | 22.4358 | -0.215 (-0.95%) | 6,431,120 |
| 2 Aug 2016 | CNY | 22.5657 | 23.0061 | 22.5205 | 22.6504 | 22.6504 | -0.022 (-0.10%) | 6,236,682 |
| 1 Aug 2016 | CNY | 21.9388 | 22.9101 | 21.2217 | 22.6729 | 22.6729 | +0.322 (+1.44%) | 10,404,201 |
| 29 Jul 2016 | CNY | 22.3059 | 22.9327 | 22.3059 | 22.3511 | 22.3511 | -0.017 (-0.08%) | 7,567,931 |
| 28 Jul 2016 | CNY | 23.2094 | 23.3619 | 21.6678 | 22.368 | 22.368 | -1.067 (-4.55%) | 12,800,238 |
| 27 Jul 2016 | CNY | 25.4682 | 25.5812 | 22.9214 | 23.4353 | 23.4353 | -2.033 (-7.98%) | 20,922,254 |
| 26 Jul 2016 | CNY | 25.3553 | 25.7506 | 25.2819 | 25.4682 | 25.4682 | +0.113 (+0.45%) | 5,247,197 |
| 25 Jul 2016 | CNY | 25.2311 | 25.9087 | 24.8527 | 25.3553 | 25.3553 | -0.096 (-0.38%) | 8,076,163 |
| 22 Jul 2016 | CNY | 25.7675 | 26.1741 | 25.4118 | 25.4513 | 25.4513 | -0.491 (-1.89%) | 7,629,170 |
| 21 Jul 2016 | CNY | 26.1459 | 26.513 | 25.9087 | 25.9426 | 25.9426 | -0.536 (-2.03%) | 10,323,414 |
| 20 Jul 2016 | CNY | 26.3944 | 27.1962 | 26.2984 | 26.4791 | 26.4791 | +0.017 (+0.06%) | 13,564,935 |
| 19 Jul 2016 | CNY | 25.9765 | 26.513 | 25.4118 | 26.4621 | 26.4621 | +0.373 (+1.43%) | 11,273,100 |
| 18 Jul 2016 | CNY | 25.44 | 26.4847 | 24.2824 | 26.0894 | 26.0894 | +0.412 (+1.61%) | 16,449,698 |
| 15 Jul 2016 | CNY | 26.4282 | 26.5299 | 25.4965 | 25.6772 | 25.6772 | -0.672 (-2.55%) | 10,319,138 |
| 14 Jul 2016 | CNY | 26.1346 | 26.6541 | 26.1289 | 26.3492 | 26.3492 | -0.006 (-0.02%) | 9,010,110 |
| 13 Jul 2016 | CNY | 26.5412 | 26.9591 | 26.033 | 26.3548 | 26.3548 | +2.656 (+11.21%) | 12,259,402 |
| 13 Jul 2016 |
|
|||||||
| 12 Jul 2016 | CNY | 25.6736 | 26.3769 | 24.9497 | 26.0689 | 26.0689 | +0.39 (+1.52%) | 14,386,032 |
| 11 Jul 2016 | CNY | 27.0494 | 27.3626 | 25.4169 | 25.6787 | 25.6787 | -1.889 (-6.85%) | 22,453,647 |
| 8 Jul 2016 | CNY | 28.5382 | 28.5382 | 27.5679 | 27.5679 | 27.5679 | -0.847 (-2.98%) | 15,131,667 |
| 7 Jul 2016 | CNY | 27.2907 | 28.415 | 26.9929 | 28.415 | 28.415 | +1.499 (+5.57%) | 26,756,806 |
| 6 Jul 2016 | CNY | 26.9005 | 27.3112 | 26.8184 | 26.9159 | 26.9159 | -0.149 (-0.55%) | 10,163,454 |
| 5 Jul 2016 | CNY | 27.4652 | 27.7117 | 26.6336 | 27.0648 | 27.0648 | -0.205 (-0.75%) | 12,987,658 |
| 4 Jul 2016 | CNY | 27.147 | 27.5115 | 26.7003 | 27.2702 | 27.2702 | +0.252 (+0.93%) | 11,313,663 |
| 1 Jul 2016 | CNY | 27.1213 | 27.8246 | 26.7465 | 27.0186 | 27.0186 | -0.411 (-1.50%) | 14,679,587 |
| 30 Jun 2016 | CNY | 28.9027 | 29.3596 | 27.1059 | 27.4293 | 27.4293 | -1.571 (-5.42%) | 23,949,715 |
| 29 Jun 2016 | CNY | 29.4058 | 30.0064 | 28.8411 | 29.0002 | 29.0002 | -0.637 (-2.15%) | 24,951,413 |
| 28 Jun 2016 | CNY | 28.2353 | 30.2888 | 27.0443 | 29.6368 | 29.6368 | +1.16 (+4.07%) | 32,844,464 |
| 27 Jun 2016 | CNY | 27.7784 | 28.9797 | 27.4652 | 28.4766 | 28.4766 | +0.498 (+1.78%) | 21,301,495 |
| 24 Jun 2016 | CNY | 27.1572 | 29.262 | 25.8379 | 27.9786 | 27.9786 | +0.667 (+2.44%) | 29,868,472 |
| 23 Jun 2016 | CNY | 29.1337 | 29.5598 | 27.147 | 27.3112 | 27.3112 | -1.237 (-4.33%) | 40,113,425 |
