| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2016 | CNY | 23.4824 | 23.6882 | 23.3 | 23.6706 | 23.6706 | +0.094 (+0.40%) | 886,475 |
| 2 Aug 2016 | CNY | 23.4706 | 23.6471 | 22.9824 | 23.5765 | 23.5765 | +0.159 (+0.68%) | 1,159,134 |
| 1 Aug 2016 | CNY | 23.9294 | 23.9294 | 22.6647 | 23.4177 | 23.4177 | -0.518 (-2.16%) | 1,374,640 |
| 29 Jul 2016 | CNY | 24.1824 | 24.2824 | 23.6647 | 23.9353 | 23.9353 | -0.259 (-1.07%) | 902,218 |
| 28 Jul 2016 | CNY | 23.9412 | 24.5177 | 23.6588 | 24.1941 | 24.1941 | +0.265 (+1.11%) | 1,815,775 |
| 27 Jul 2016 | CNY | 25.5412 | 25.8294 | 23.5647 | 23.9294 | 23.9294 | -1.659 (-6.48%) | 2,328,756 |
| 26 Jul 2016 | CNY | 24.9177 | 25.6412 | 24.9059 | 25.5882 | 25.5882 | +0.682 (+2.74%) | 1,202,778 |
| 25 Jul 2016 | CNY | 24.9412 | 25.4 | 24.7765 | 24.9059 | 24.9059 | -0.329 (-1.31%) | 1,261,935 |
| 22 Jul 2016 | CNY | 25.8765 | 26.2647 | 25.2294 | 25.2353 | 25.2353 | -0.835 (-3.20%) | 2,051,237 |
| 21 Jul 2016 | CNY | 25.9412 | 26.8824 | 25.9412 | 26.0706 | 26.0706 | +0.188 (+0.73%) | 2,872,539 |
| 20 Jul 2016 | CNY | 26 | 26.3471 | 25.8529 | 25.8824 | 25.8824 | -0.024 (-0.09%) | 1,808,264 |
| 19 Jul 2016 | CNY | 25.5588 | 25.9412 | 25.3412 | 25.9059 | 25.9059 | +0.329 (+1.29%) | 1,185,444 |
| 18 Jul 2016 | CNY | 25.3235 | 25.9412 | 25.0294 | 25.5765 | 25.5765 | +0.218 (+0.86%) | 1,343,610 |
| 15 Jul 2016 | CNY | 25.6235 | 25.8588 | 25.1647 | 25.3588 | 25.3588 | -0.465 (-1.80%) | 1,282,022 |
| 14 Jul 2016 | CNY | 25.8294 | 26.0471 | 25.5882 | 25.8235 | 25.8235 | -0.112 (-0.43%) | 1,270,559 |
| 13 Jul 2016 | CNY | 25.5765 | 26.1765 | 25.3706 | 25.9353 | 25.9353 | +0.241 (+0.94%) | 2,009,546 |
| 12 Jul 2016 | CNY | 25.7118 | 26.0941 | 24.2824 | 25.6941 | 25.6941 | -0.135 (-0.52%) | 3,528,817 |
| 11 Jul 2016 | CNY | 27.1118 | 27.8235 | 25.8294 | 25.8294 | 25.8294 | -1.7 (-6.18%) | 4,171,703 |
| 8 Jul 2016 | CNY | 26.3647 | 28.0059 | 25.9765 | 27.5294 | 27.5294 | +1.112 (+4.21%) | 4,377,889 |
| 7 Jul 2016 | CNY | 25.5824 | 26.7647 | 25.4118 | 26.4177 | 26.4177 | +0.812 (+3.17%) | 3,608,115 |
| 6 Jul 2016 | CNY | 25.1765 | 25.7647 | 24.9412 | 25.6059 | 25.6059 | +0.388 (+1.54%) | 2,443,962 |
| 5 Jul 2016 | CNY | 25.3941 | 25.5765 | 24.8882 | 25.2177 | 25.2177 | -0.047 (-0.19%) | 2,289,883 |
| 4 Jul 2016 | CNY | 24.6 | 25.5235 | 24.5882 | 25.2647 | 25.2647 | +0.406 (+1.63%) | 1,869,867 |
| 1 Jul 2016 | CNY | 24.7529 | 25.4412 | 24.7529 | 24.8588 | 24.8588 | +0.118 (+0.48%) | 1,736,091 |
| 30 Jun 2016 | CNY | 25.1824 | 25.2824 | 24.6353 | 24.7412 | 24.7412 | -0.465 (-1.84%) | 1,930,193 |
| 29 Jun 2016 | CNY | 25.0588 | 25.4118 | 24.7824 | 25.2059 | 25.2059 | -0.029 (-0.12%) | 2,210,719 |
| 28 Jun 2016 | CNY | 24.7824 | 25.8412 | 24.7059 | 25.2353 | 25.2353 | +0.147 (+0.59%) | 2,915,075 |
| 27 Jun 2016 | CNY | 23.8235 | 25.0882 | 23.6353 | 25.0882 | 25.0882 | +1.135 (+4.74%) | 3,355,900 |
| 24 Jun 2016 | CNY | 23.4529 | 24.3 | 22.0706 | 23.9529 | 23.9529 | +0.318 (+1.34%) | 2,950,270 |
| 23 Jun 2016 | CNY | 23.9177 | 24.7059 | 23.5177 | 23.6353 | 23.6353 | -0.012 (-0.05%) | 3,422,606 |
