| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2016 | CNY | 41.99 | 43.49 | 41.2 | 43.08 | 42.3775 | +1.05 (+2.50%) | 3,334,422 |
| 29 Jun 2016 | CNY | 42.05 | 43.89 | 41.85 | 42.03 | 41.3446 | -0.12 (-0.28%) | 4,853,373 |
| 28 Jun 2016 | CNY | 39.8 | 42.85 | 39.8 | 42.15 | 41.4626 | +1.93 (+4.80%) | 5,225,733 |
| 27 Jun 2016 | CNY | 38.1 | 40.49 | 38.07 | 40.22 | 39.5641 | +1.62 (+4.20%) | 3,873,300 |
| 24 Jun 2016 | CNY | 38.95 | 39.38 | 37 | 38.6 | 37.9705 | -0.28 (-0.72%) | 3,723,856 |
| 23 Jun 2016 | CNY | 39.5 | 39.95 | 38.4 | 38.88 | 38.246 | -1.21 (-3.02%) | 4,359,035 |
| 22 Jun 2016 | CNY | 37.27 | 40.5 | 37.02 | 40.09 | 39.4362 | +2.77 (+7.42%) | 6,515,598 |
| 21 Jun 2016 | CNY | 38 | 38.65 | 37.06 | 37.32 | 36.7114 | -0.68 (-1.79%) | 4,279,878 |
| 20 Jun 2016 | CNY | 38.5 | 38.5 | 37.17 | 38 | 37.3803 | +0.13 (+0.34%) | 5,195,438 |
| 17 Jun 2016 | CNY | 34.47 | 37.87 | 34.47 | 37.87 | 37.2524 | +3.44 (+9.99%) | 4,933,102 |
| 16 Jun 2016 | CNY | 35 | 35.19 | 34.3 | 34.43 | 33.8685 | -0.68 (-1.94%) | 1,388,394 |
| 15 Jun 2016 | CNY | 33.81 | 35.69 | 33.75 | 35.11 | 34.5374 | +1.02 (+2.99%) | 1,584,543 |
| 14 Jun 2016 | CNY | 33.83 | 34.35 | 33.81 | 34.09 | 33.5341 | -0.26 (-0.76%) | 789,406 |
| 13 Jun 2016 | CNY | 36.2 | 36.2 | 34.35 | 34.35 | 33.7898 | -2.53 (-6.86%) | 1,481,022 |
| 8 Jun 2016 | CNY | 37.08 | 37.08 | 36.41 | 36.88 | 36.2786 | -0.2 (-0.54%) | 1,189,200 |
| 7 Jun 2016 | CNY | 36.76 | 37.2 | 36.41 | 37.08 | 36.4753 | +0.38 (+1.04%) | 1,185,178 |
| 6 Jun 2016 | CNY | 37.1 | 37.15 | 36.37 | 36.7 | 36.1015 | -0.42 (-1.13%) | 1,355,008 |
| 3 Jun 2016 | CNY | 37 | 37.44 | 36.45 | 37.12 | 36.5147 | +0.18 (+0.49%) | 1,898,729 |
| 2 Jun 2016 | CNY | 36.37 | 36.98 | 36.13 | 36.94 | 36.3376 | +0.55 (+1.51%) | 1,731,281 |
| 1 Jun 2016 | CNY | 36.52 | 36.97 | 36.18 | 36.39 | 35.7966 | -0.13 (-0.36%) | 2,089,284 |
| 31 May 2016 | CNY | 34.9 | 36.57 | 34.81 | 36.52 | 35.9244 | +1.53 (+4.37%) | 2,089,710 |
| 30 May 2016 | CNY | 34.86 | 35.37 | 34.39 | 34.99 | 34.4194 | -0.21 (-0.60%) | 677,000 |
| 27 May 2016 | CNY | 34.87 | 35.5 | 34.81 | 35.2 | 34.626 | +0.02 (+0.06%) | 912,231 |
| 26 May 2016 | CNY | 34.9 | 35.25 | 34.01 | 35.18 | 34.6063 | +0.15 (+0.43%) | 964,514 |
| 25 May 2016 | CNY | 35.29 | 36 | 34.91 | 35.03 | 34.4587 | -0.14 (-0.40%) | 1,143,620 |
| 24 May 2016 | CNY | 35.16 | 35.82 | 34.81 | 35.17 | 34.5965 | +0.09 (+0.26%) | 1,558,299 |
| 23 May 2016 | CNY | 34.58 | 35.36 | 34.5 | 35.08 | 34.5079 | +0.78 (+2.27%) | 1,592,994 |
| 20 May 2016 | CNY | 33.5 | 34.39 | 33.2 | 34.3 | 33.7406 | +0.54 (+1.60%) | 920,024 |
| 19 May 2016 | CNY | 33.17 | 34.25 | 33.17 | 33.76 | 33.2095 | +0.44 (+1.32%) | 1,021,687 |
| 18 May 2016 | CNY | 34.02 | 34.29 | 32.7 | 33.32 | 32.7766 | -1.33 (-3.84%) | 1,040,775 |
