| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2016 | CNY | 27.14 | 27.98 | 26.88 | 27.6 | 27.6 | +0.64 (+2.37%) | 7,483,625 |
| 5 Jul 2016 | CNY | 27.38 | 27.76 | 26.6 | 26.96 | 26.96 | -0.42 (-1.53%) | 6,004,337 |
| 4 Jul 2016 | CNY | 26.31 | 27.66 | 26.15 | 27.38 | 27.38 | +0.68 (+2.55%) | 6,287,401 |
| 1 Jul 2016 | CNY | 27.13 | 27.5 | 26.26 | 26.7 | 26.7 | -0.5 (-1.84%) | 5,921,234 |
| 30 Jun 2016 | CNY | 27.2 | 27.82 | 27.11 | 27.2 | 27.2 | 0.0 (0.0%) | 5,925,607 |
| 29 Jun 2016 | CNY | 27.98 | 27.98 | 27.08 | 27.2 | 27.2 | -0.88 (-3.13%) | 7,674,716 |
| 28 Jun 2016 | CNY | 26.89 | 28.44 | 26.72 | 28.08 | 28.08 | +1.33 (+4.97%) | 12,242,646 |
| 27 Jun 2016 | CNY | 25.51 | 26.98 | 25.41 | 26.75 | 26.75 | +0.89 (+3.44%) | 8,098,470 |
| 24 Jun 2016 | CNY | 26.12 | 26.68 | 24.7 | 25.86 | 25.86 | -0.31 (-1.18%) | 9,404,444 |
| 23 Jun 2016 | CNY | 27 | 27.3 | 26.08 | 26.17 | 26.17 | -0.81 (-3.00%) | 8,597,097 |
| 22 Jun 2016 | CNY | 26.98 | 27.47 | 26.42 | 26.98 | 26.98 | -0.02 (-0.07%) | 9,438,111 |
| 21 Jun 2016 | CNY | 26.05 | 28.48 | 26.05 | 27 | 27 | +0.11 (+0.41%) | 18,874,669 |
| 20 Jun 2016 | CNY | 25.19 | 26.9 | 23.91 | 26.89 | 26.89 | +2.35 (+9.58%) | 15,639,109 |
| 17 Jun 2016 | CNY | 22.5 | 24.54 | 22.32 | 24.54 | 24.54 | +2.23 (+10.00%) | 10,960,660 |
| 16 Jun 2016 | CNY | 22.68 | 22.8 | 22.26 | 22.31 | 22.31 | -0.4 (-1.76%) | 3,303,322 |
| 15 Jun 2016 | CNY | 21.94 | 22.98 | 21.58 | 22.71 | 22.71 | +0.67 (+3.04%) | 3,989,989 |
| 14 Jun 2016 | CNY | 21.77 | 22.1 | 21.5 | 22.04 | 22.04 | +0.27 (+1.24%) | 3,039,207 |
| 13 Jun 2016 | CNY | 22.98 | 23.15 | 21.72 | 21.77 | 21.77 | -1.72 (-7.32%) | 4,878,929 |
| 8 Jun 2016 | CNY | 23.98 | 23.98 | 23.35 | 23.49 | 23.49 | -0.51 (-2.13%) | 4,448,810 |
| 7 Jun 2016 | CNY | 24.3 | 24.35 | 23.84 | 24 | 24 | -0.4 (-1.64%) | 4,745,642 |
| 6 Jun 2016 | CNY | 23.9 | 24.44 | 23.6 | 24.4 | 24.4 | +0.43 (+1.79%) | 7,360,957 |
| 3 Jun 2016 | CNY | 23.35 | 24.3 | 23.22 | 23.97 | 23.97 | +0.41 (+1.74%) | 9,532,573 |
| 2 Jun 2016 | CNY | 23.25 | 23.58 | 22.9 | 23.56 | 23.56 | +0.41 (+1.77%) | 6,136,397 |
| 1 Jun 2016 | CNY | 23.01 | 23.5 | 23.01 | 23.15 | 23.15 | +0.1 (+0.43%) | 6,370,432 |
| 31 May 2016 | CNY | 21.88 | 23.08 | 21.74 | 23.05 | 23.05 | +1.2 (+5.49%) | 6,876,324 |
| 30 May 2016 | CNY | 21.89 | 22.25 | 21.69 | 21.85 | 21.85 | -0.34 (-1.53%) | 3,355,750 |
| 27 May 2016 | CNY | 22.26 | 22.39 | 21.9 | 22.19 | 22.19 | -0.13 (-0.58%) | 3,574,901 |
| 26 May 2016 | CNY | 22.19 | 22.37 | 21.21 | 22.32 | 22.32 | +0.11 (+0.50%) | 4,864,481 |
| 25 May 2016 | CNY | 22.5 | 22.92 | 22.18 | 22.21 | 22.21 | -0.07 (-0.31%) | 4,192,976 |
| 24 May 2016 | CNY | 22.84 | 22.95 | 22.13 | 22.28 | 22.28 | -0.67 (-2.92%) | 4,058,296 |
