| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | CNY | 28.8 | 29.07 | 28.65 | 28.7 | 28.7 | -0.3 (-1.03%) | 2,557,261 |
| 5 Jul 2016 | CNY | 29.38 | 29.39 | 28.69 | 29 | 29 | -0.21 (-0.72%) | 3,549,920 |
| 4 Jul 2016 | CNY | 28.53 | 29.5 | 28.38 | 29.21 | 29.21 | +0.47 (+1.64%) | 3,514,600 |
| 1 Jul 2016 | CNY | 28.92 | 29.24 | 28.65 | 28.74 | 28.74 | +0.02 (+0.07%) | 3,886,403 |
| 30 Jun 2016 | CNY | 29.01 | 29.12 | 28.61 | 28.72 | 28.72 | -0.29 (-1.00%) | 4,117,327 |
| 29 Jun 2016 | CNY | 29.12 | 29.3 | 28.72 | 29.01 | 29.01 | -0.04 (-0.14%) | 4,582,191 |
| 28 Jun 2016 | CNY | 28.7 | 29.39 | 28.55 | 29.05 | 29.05 | +0.2 (+0.69%) | 6,782,903 |
| 27 Jun 2016 | CNY | 27.21 | 28.89 | 27.1 | 28.85 | 28.85 | +1.34 (+4.87%) | 6,610,410 |
| 24 Jun 2016 | CNY | 28.1 | 28.41 | 26.06 | 27.51 | 27.51 | -0.69 (-2.45%) | 4,016,653 |
| 23 Jun 2016 | CNY | 28.01 | 28.5 | 27.6 | 28.2 | 28.2 | -0.06 (-0.21%) | 4,254,456 |
| 22 Jun 2016 | CNY | 26.58 | 28.26 | 26.55 | 28.26 | 28.26 | +1.28 (+4.74%) | 4,792,075 |
| 21 Jun 2016 | CNY | 27.71 | 28.47 | 26.61 | 26.98 | 26.98 | -0.51 (-1.86%) | 5,100,276 |
| 20 Jun 2016 | CNY | 26.9 | 27.51 | 25.8 | 27.49 | 27.49 | +0.61 (+2.27%) | 3,241,674 |
| 17 Jun 2016 | CNY | 26.7 | 27.6 | 26.56 | 26.88 | 26.88 | +0.18 (+0.67%) | 3,417,423 |
| 16 Jun 2016 | CNY | 26.01 | 27.44 | 26.01 | 26.7 | 26.7 | +0.3 (+1.14%) | 3,342,227 |
| 15 Jun 2016 | CNY | 25.25 | 26.7 | 25.21 | 26.4 | 26.4 | -6.84 (-20.58%) | 3,239,968 |
| 14 Jun 2016 | CNY | 32.82 | 33.49 | 32.41 | 33.24 | 33.24 | +0.13 (+0.39%) | 1,741,411 |
| 13 Jun 2016 | CNY | 35.72 | 36.08 | 33.1 | 33.11 | 33.11 | -3.59 (-9.78%) | 2,323,444 |
| 8 Jun 2016 | CNY | 36.45 | 37.15 | 36.05 | 36.7 | 36.7 | +0.22 (+0.60%) | 2,175,709 |
| 7 Jun 2016 | CNY | 36.59 | 36.85 | 36.03 | 36.48 | 36.48 | -0.01 (-0.03%) | 1,374,477 |
| 6 Jun 2016 | CNY | 37.18 | 37.19 | 36.1 | 36.49 | 36.49 | -0.91 (-2.43%) | 2,320,673 |
| 3 Jun 2016 | CNY | 36.2 | 37.99 | 35.48 | 37.4 | 37.4 | +1.25 (+3.46%) | 3,867,666 |
| 2 Jun 2016 | CNY | 35.79 | 36.15 | 35.53 | 36.15 | 36.15 | +0.4 (+1.12%) | 2,431,350 |
| 1 Jun 2016 | CNY | 36.06 | 36.29 | 35.55 | 35.75 | 35.75 | -0.27 (-0.75%) | 2,904,536 |
| 31 May 2016 | CNY | 33.47 | 36.2 | 33.4 | 36.02 | 36.02 | +2.77 (+8.33%) | 4,056,384 |
| 30 May 2016 | CNY | 33.12 | 33.87 | 32.62 | 33.25 | 33.25 | -0.43 (-1.28%) | 1,353,426 |
| 27 May 2016 | CNY | 33.99 | 34 | 33.44 | 33.68 | 33.68 | -0.43 (-1.26%) | 1,350,128 |
| 26 May 2016 | CNY | 32.88 | 34.11 | 32.1 | 34.11 | 34.11 | +0.85 (+2.56%) | 1,809,100 |
| 25 May 2016 | CNY | 33.65 | 34.3 | 33 | 33.26 | 33.26 | 0.0 (0.0%) | 1,870,803 |
| 24 May 2016 | CNY | 34.31 | 34.31 | 33 | 33.26 | 33.26 | -1.06 (-3.09%) | 1,656,814 |
